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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.28 | 5.65 | 5.28 | 5.55 | +4.32% | 1.38 | 4.76% |
| 2026-01-16 | 5.43 | 5.47 | 5.22 | 5.32 | -1.48% | 1.09 | 3.89% |
| 2026-01-15 | 5.18 | 5.44 | 5.15 | 5.40 | +3.65% | 1.27 | 4.50% |
| 2026-01-14 | 5.17 | 5.31 | 5.15 | 5.21 | +1.17% | 1.00 | 3.62% |
| 2026-01-13 | 5.26 | 5.35 | 5.15 | 5.15 | -2.28% | 1.05 | 3.81% |
| 2026-01-12 | 5.06 | 5.28 | 5.01 | 5.27 | +4.15% | 1.58 | 5.78% |
| 2026-01-09 | 5.18 | 5.19 | 4.98 | 5.06 | -1.94% | 1.02 | 3.80% |
| 2026-01-08 | 5.20 | 5.27 | 5.13 | 5.16 | +0.39% | 1.08 | 3.94% |
| 2026-01-07 | 4.93 | 5.27 | 4.90 | 5.14 | +4.05% | 1.80 | 6.65% |
| 2026-01-06 | 4.89 | 5.00 | 4.88 | 4.94 | +0.82% | 0.76 | 2.89% |
| 2026-01-05 | 4.97 | 5.01 | 4.89 | 4.90 | -1.21% | 0.78 | 2.99% |
| 2025-12-31 | 5.03 | 5.10 | 4.91 | 4.96 | -0.80% | 1.39 | 5.26% |
| 2025-12-30 | 5.05 | 5.08 | 4.97 | 5.00 | -1.38% | 0.65 | 2.44% |
| 2025-12-29 | 5.09 | 5.22 | 5.05 | 5.07 | -0.39% | 0.65 | 2.39% |
| 2025-12-26 | 5.12 | 5.20 | 5.05 | 5.09 | -0.59% | 0.82 | 3.03% |
| 2025-12-25 | 5.11 | 5.17 | 5.04 | 5.12 | +0.39% | 0.59 | 2.19% |
| 2025-12-24 | 5.05 | 5.25 | 4.98 | 5.10 | +1.39% | 0.73 | 2.69% |
| 2025-12-23 | 5.11 | 5.11 | 5.01 | 5.03 | -0.98% | 0.38 | 1.42% |
| 2025-12-22 | 5.14 | 5.17 | 5.07 | 5.08 | -0.78% | 0.38 | 1.42% |
| 2025-12-19 | 5.06 | 5.13 | 5.05 | 5.12 | +1.19% | 0.37 | 1.37% |