恒申新材 sz.000782
7.90
+1.28%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.91 | 4.95 | 4.88 | 4.92 | +0.61% | 0.23 | 0.91% |
| 2025-06-24 | 4.82 | 4.90 | 4.79 | 4.89 | +1.88% | 0.26 | 1.01% |
| 2025-06-23 | 4.79 | 4.81 | 4.72 | 4.80 | 0.00% | 0.23 | 0.92% |
| 2025-06-20 | 4.75 | 4.84 | 4.73 | 4.80 | +1.48% | 0.26 | 1.04% |
| 2025-06-19 | 4.76 | 4.80 | 4.71 | 4.73 | -1.25% | 0.21 | 0.85% |
| 2025-06-18 | 4.84 | 4.86 | 4.77 | 4.79 | -1.03% | 0.26 | 1.04% |
| 2025-06-17 | 4.91 | 4.91 | 4.84 | 4.84 | -0.82% | 0.24 | 0.93% |
| 2025-06-16 | 4.90 | 4.93 | 4.87 | 4.88 | -0.41% | 0.25 | 0.98% |
| 2025-06-13 | 4.97 | 4.99 | 4.90 | 4.90 | -2.00% | 0.39 | 1.51% |
| 2025-06-12 | 4.92 | 5.13 | 4.90 | 5.00 | +1.21% | 0.68 | 2.56% |
| 2025-06-11 | 4.88 | 4.95 | 4.88 | 4.94 | +1.02% | 0.32 | 1.24% |
| 2025-06-10 | 5.00 | 5.01 | 4.86 | 4.89 | -1.21% | 0.55 | 2.11% |
| 2025-06-09 | 4.92 | 4.97 | 4.89 | 4.95 | +0.61% | 0.35 | 1.34% |
| 2025-06-06 | 4.87 | 4.96 | 4.86 | 4.92 | +0.61% | 0.28 | 1.07% |
| 2025-06-05 | 4.92 | 4.95 | 4.88 | 4.89 | -0.81% | 0.32 | 1.22% |
| 2025-06-04 | 4.92 | 4.94 | 4.89 | 4.93 | +0.41% | 0.25 | 0.95% |
| 2025-06-03 | 4.90 | 4.94 | 4.84 | 4.91 | +0.20% | 0.29 | 1.13% |
| 2025-05-30 | 4.96 | 4.98 | 4.88 | 4.90 | -1.01% | 0.26 | 1.00% |
| 2025-05-29 | 4.95 | 4.98 | 4.92 | 4.95 | -0.20% | 0.32 | 1.22% |
| 2025-05-28 | 5.03 | 5.04 | 4.94 | 4.96 | -1.59% | 0.33 | 1.25% |