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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.58 | 5.61 | 5.46 | 5.49 | -0.54% | 0.56 | 1.92% |
| 2025-11-19 | 5.72 | 5.80 | 5.51 | 5.52 | -3.33% | 0.95 | 3.22% |
| 2025-11-18 | 5.93 | 5.94 | 5.68 | 5.71 | -3.87% | 1.20 | 3.94% |
| 2025-11-17 | 5.89 | 6.02 | 5.83 | 5.94 | +0.51% | 0.88 | 2.81% |
| 2025-11-14 | 5.88 | 6.05 | 5.82 | 5.91 | +0.51% | 1.16 | 3.69% |
| 2025-11-13 | 5.89 | 5.96 | 5.80 | 5.88 | +0.34% | 0.64 | 2.04% |
| 2025-11-12 | 5.92 | 5.96 | 5.85 | 5.86 | -1.18% | 0.69 | 2.23% |
| 2025-11-11 | 5.95 | 6.02 | 5.90 | 5.93 | -0.67% | 1.06 | 3.37% |
| 2025-11-10 | 5.86 | 6.12 | 5.81 | 5.97 | +1.88% | 2.20 | 6.94% |
| 2025-11-07 | 5.50 | 5.95 | 5.47 | 5.86 | +6.55% | 2.35 | 7.77% |
| 2025-11-06 | 5.45 | 5.54 | 5.39 | 5.50 | +0.73% | 0.66 | 2.29% |
| 2025-11-05 | 5.38 | 5.49 | 5.37 | 5.46 | +0.55% | 0.60 | 2.10% |
| 2025-11-04 | 5.47 | 5.49 | 5.41 | 5.43 | -0.55% | 0.57 | 1.99% |
| 2025-11-03 | 5.65 | 5.68 | 5.42 | 5.46 | -2.85% | 0.90 | 3.11% |
| 2025-10-31 | 5.41 | 5.81 | 5.40 | 5.62 | +3.31% | 1.74 | 5.87% |
| 2025-10-30 | 5.41 | 5.54 | 5.37 | 5.44 | +0.18% | 0.86 | 2.99% |
| 2025-10-29 | 5.44 | 5.45 | 5.35 | 5.43 | -0.18% | 0.63 | 2.22% |
| 2025-10-28 | 5.42 | 5.49 | 5.36 | 5.44 | +0.37% | 0.72 | 2.50% |
| 2025-10-27 | 5.50 | 5.55 | 5.38 | 5.42 | -0.91% | 1.00 | 3.48% |
| 2025-10-24 | 5.63 | 5.75 | 5.43 | 5.47 | -1.97% | 1.52 | 5.17% |