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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.68 | 5.69 | 5.53 | 5.58 | -1.76% | 0.89 | 3.02% |
| 2025-10-22 | 5.72 | 5.89 | 5.65 | 5.68 | -0.70% | 0.83 | 2.76% |
| 2025-10-21 | 5.69 | 5.76 | 5.61 | 5.72 | +0.70% | 0.84 | 2.78% |
| 2025-10-20 | 5.70 | 5.85 | 5.63 | 5.68 | +0.53% | 1.12 | 3.72% |
| 2025-10-17 | 5.82 | 5.89 | 5.63 | 5.65 | -3.09% | 1.02 | 3.39% |
| 2025-10-16 | 5.90 | 6.14 | 5.80 | 5.83 | -0.68% | 1.69 | 5.37% |
| 2025-10-15 | 5.90 | 5.96 | 5.80 | 5.87 | -0.51% | 0.96 | 3.11% |
| 2025-10-14 | 6.19 | 6.21 | 5.85 | 5.90 | -4.22% | 1.60 | 5.05% |
| 2025-10-13 | 5.75 | 6.20 | 5.57 | 6.16 | +3.18% | 1.97 | 6.23% |
| 2025-10-10 | 6.00 | 6.09 | 5.94 | 5.97 | -0.17% | 0.92 | 2.90% |
| 2025-10-09 | 6.24 | 6.28 | 5.95 | 5.98 | -3.86% | 1.49 | 4.67% |
| 2025-09-30 | 6.24 | 6.31 | 6.15 | 6.22 | +0.16% | 1.37 | 4.16% |
| 2025-09-29 | 5.88 | 6.30 | 5.83 | 6.21 | +5.61% | 1.76 | 5.45% |
| 2025-09-26 | 5.93 | 6.05 | 5.77 | 5.88 | -0.68% | 1.12 | 3.57% |
| 2025-09-25 | 5.91 | 6.02 | 5.86 | 5.92 | -0.67% | 1.10 | 3.50% |
| 2025-09-24 | 5.72 | 5.99 | 5.72 | 5.96 | +1.88% | 1.23 | 3.95% |
| 2025-09-23 | 6.00 | 6.00 | 5.75 | 5.85 | -2.82% | 0.85 | 2.77% |
| 2025-09-22 | 6.05 | 6.18 | 5.82 | 6.02 | -0.66% | 1.40 | 4.44% |
| 2025-09-19 | 6.01 | 6.24 | 6.01 | 6.06 | +0.83% | 0.98 | 3.03% |
| 2025-09-18 | 6.30 | 6.33 | 5.96 | 6.01 | -4.91% | 1.60 | 4.94% |