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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.09 | 6.27 | 5.97 | 6.23 | +2.13% | 1.59 | 4.88% |
| 2026-04-21 | 6.07 | 6.18 | 5.98 | 6.10 | +0.49% | 1.78 | 5.52% |
| 2026-04-20 | 5.95 | 6.13 | 5.90 | 6.07 | +1.34% | 2.28 | 7.13% |
| 2026-04-17 | 5.86 | 6.08 | 5.76 | 5.99 | +3.10% | 3.75 | 12.08% |
| 2026-04-16 | 5.32 | 5.81 | 5.32 | 5.81 | +10.04% | 1.17 | 3.89% |
| 2026-04-15 | 5.47 | 5.47 | 5.25 | 5.28 | -3.47% | 0.77 | 2.74% |
| 2026-04-14 | 5.48 | 5.50 | 5.35 | 5.47 | 0.00% | 0.61 | 2.12% |
| 2026-04-13 | 5.44 | 5.49 | 5.29 | 5.47 | +0.92% | 0.65 | 2.28% |
| 2026-04-10 | 5.45 | 5.58 | 5.40 | 5.42 | -0.18% | 0.63 | 2.19% |
| 2026-04-09 | 5.37 | 5.48 | 5.31 | 5.43 | +0.74% | 0.72 | 2.53% |
| 2026-04-08 | 5.38 | 5.44 | 5.29 | 5.39 | +2.08% | 0.79 | 2.77% |
| 2026-04-07 | 5.25 | 5.37 | 5.16 | 5.28 | +1.73% | 0.78 | 2.78% |
| 2026-04-03 | 5.43 | 5.44 | 5.17 | 5.19 | -3.71% | 0.63 | 2.28% |
| 2026-04-02 | 5.48 | 5.48 | 5.36 | 5.39 | -1.28% | 0.48 | 1.68% |
| 2026-04-01 | 5.56 | 5.60 | 5.40 | 5.46 | -0.18% | 0.70 | 2.40% |
| 2026-03-31 | 5.72 | 5.72 | 5.46 | 5.47 | -2.67% | 0.98 | 3.37% |
| 2026-03-30 | 5.26 | 5.64 | 5.20 | 5.62 | +5.84% | 1.33 | 4.61% |
| 2026-03-27 | 5.16 | 5.32 | 5.10 | 5.31 | +2.12% | 0.64 | 2.30% |
| 2026-03-26 | 5.33 | 5.38 | 5.15 | 5.20 | -1.89% | 0.69 | 2.50% |
| 2026-03-25 | 5.33 | 5.34 | 5.24 | 5.30 | +0.38% | 0.72 | 2.59% |