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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.09 | 5.28 | 4.95 | 5.28 | +6.24% | 1.22 | 4.54% |
| 2026-03-23 | 5.27 | 5.29 | 4.91 | 4.97 | -7.45% | 1.62 | 6.01% |
| 2026-03-20 | 5.47 | 5.66 | 5.33 | 5.37 | -0.92% | 1.25 | 4.32% |
| 2026-03-19 | 5.68 | 5.74 | 5.36 | 5.42 | -5.90% | 1.23 | 4.21% |
| 2026-03-18 | 5.79 | 5.85 | 5.70 | 5.76 | -0.52% | 0.72 | 2.36% |
| 2026-03-17 | 6.01 | 6.06 | 5.78 | 5.79 | -3.66% | 0.81 | 2.60% |
| 2026-03-16 | 5.95 | 6.03 | 5.88 | 6.01 | +0.67% | 1.22 | 3.87% |
| 2026-03-13 | 6.11 | 6.15 | 5.95 | 5.97 | -1.97% | 0.83 | 2.61% |
| 2026-03-12 | 6.29 | 6.33 | 6.07 | 6.09 | -1.46% | 1.24 | 3.82% |
| 2026-03-11 | 6.19 | 6.21 | 6.08 | 6.18 | 0.00% | 0.87 | 2.67% |
| 2026-03-10 | 6.21 | 6.35 | 6.15 | 6.18 | +0.32% | 0.89 | 2.71% |
| 2026-03-09 | 6.27 | 6.29 | 6.03 | 6.16 | -1.75% | 1.27 | 3.92% |
| 2026-03-06 | 6.15 | 6.35 | 6.13 | 6.27 | +1.79% | 1.02 | 3.09% |
| 2026-03-05 | 6.08 | 6.34 | 6.03 | 6.16 | +2.67% | 1.38 | 4.22% |
| 2026-03-04 | 5.81 | 6.05 | 5.75 | 6.00 | +1.35% | 1.19 | 3.79% |
| 2026-03-03 | 6.24 | 6.28 | 5.89 | 5.92 | -5.28% | 1.92 | 6.03% |
| 2026-03-02 | 6.38 | 6.50 | 6.20 | 6.25 | -3.40% | 2.05 | 6.13% |
| 2026-02-27 | 6.58 | 6.75 | 6.30 | 6.47 | -1.82% | 2.67 | 7.76% |
| 2026-02-26 | 6.59 | 6.64 | 6.35 | 6.59 | +0.30% | 1.64 | 4.78% |
| 2026-02-25 | 6.63 | 6.80 | 6.52 | 6.57 | +2.02% | 2.10 | 6.01% |