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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.98 | 5.12 | 4.95 | 5.06 | +1.40% | 0.59 | 2.20% |
| 2025-12-17 | 4.99 | 5.00 | 4.87 | 4.99 | +0.60% | 0.47 | 1.81% |
| 2025-12-16 | 5.04 | 5.05 | 4.94 | 4.96 | -1.98% | 0.44 | 1.66% |
| 2025-12-15 | 5.03 | 5.10 | 5.00 | 5.06 | +0.20% | 0.43 | 1.63% |
| 2025-12-12 | 5.15 | 5.17 | 5.03 | 5.05 | -1.56% | 0.51 | 1.90% |
| 2025-12-11 | 5.22 | 5.23 | 5.13 | 5.13 | -1.72% | 0.49 | 1.79% |
| 2025-12-10 | 5.28 | 5.29 | 5.20 | 5.22 | -0.76% | 0.44 | 1.60% |
| 2025-12-09 | 5.32 | 5.43 | 5.24 | 5.26 | -1.31% | 0.60 | 2.13% |
| 2025-12-08 | 5.30 | 5.37 | 5.24 | 5.33 | +0.76% | 0.54 | 1.93% |
| 2025-12-05 | 5.16 | 5.42 | 5.13 | 5.29 | +2.32% | 0.69 | 2.47% |
| 2025-12-04 | 5.25 | 5.28 | 5.14 | 5.17 | -1.52% | 0.42 | 1.52% |
| 2025-12-03 | 5.40 | 5.40 | 5.21 | 5.25 | -2.23% | 0.50 | 1.79% |
| 2025-12-02 | 5.34 | 5.40 | 5.30 | 5.37 | +0.37% | 0.43 | 1.53% |
| 2025-12-01 | 5.35 | 5.46 | 5.29 | 5.35 | -0.19% | 0.51 | 1.82% |
| 2025-11-28 | 5.35 | 5.38 | 5.25 | 5.36 | +1.32% | 0.51 | 1.82% |
| 2025-11-27 | 5.20 | 5.34 | 5.20 | 5.29 | +1.93% | 0.72 | 2.58% |
| 2025-11-26 | 5.19 | 5.28 | 5.16 | 5.19 | +0.39% | 0.63 | 2.27% |
| 2025-11-25 | 5.26 | 5.27 | 5.14 | 5.17 | -0.77% | 0.63 | 2.28% |
| 2025-11-24 | 5.08 | 5.33 | 5.02 | 5.21 | +3.17% | 1.15 | 4.24% |
| 2025-11-21 | 5.50 | 5.50 | 5.02 | 5.05 | -8.01% | 1.77 | 6.49% |