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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.97 | 5.04 | 4.88 | 5.04 | +1.00% | 0.51 | 1.94% |
| 2025-05-26 | 5.00 | 5.04 | 4.95 | 4.99 | -0.60% | 0.41 | 1.56% |
| 2025-05-23 | 5.04 | 5.11 | 5.00 | 5.02 | -0.40% | 0.51 | 1.93% |
| 2025-05-22 | 5.07 | 5.17 | 5.02 | 5.04 | -0.59% | 0.63 | 2.36% |
| 2025-05-21 | 5.15 | 5.16 | 5.05 | 5.07 | -1.36% | 0.41 | 1.51% |
| 2025-05-20 | 5.17 | 5.19 | 5.11 | 5.14 | -0.77% | 0.51 | 1.88% |
| 2025-05-19 | 5.03 | 5.18 | 5.03 | 5.18 | +3.19% | 0.81 | 2.98% |
| 2025-05-16 | 5.09 | 5.13 | 5.02 | 5.02 | -1.57% | 0.54 | 2.02% |
| 2025-05-15 | 5.08 | 5.17 | 5.06 | 5.10 | 0.00% | 0.53 | 1.96% |
| 2025-05-14 | 5.10 | 5.16 | 5.06 | 5.10 | -0.20% | 0.56 | 2.08% |
| 2025-05-13 | 5.16 | 5.34 | 5.10 | 5.11 | -0.20% | 0.85 | 3.09% |
| 2025-05-12 | 5.10 | 5.19 | 5.09 | 5.12 | +0.79% | 0.42 | 1.56% |
| 2025-05-09 | 5.09 | 5.14 | 5.04 | 5.08 | -0.59% | 0.50 | 1.87% |
| 2025-05-08 | 5.10 | 5.14 | 5.07 | 5.11 | -0.20% | 0.37 | 1.39% |
| 2025-05-07 | 5.10 | 5.19 | 5.06 | 5.12 | +0.99% | 0.61 | 2.24% |
| 2025-05-06 | 5.01 | 5.10 | 5.01 | 5.07 | +1.00% | 0.43 | 1.60% |