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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.35 | 6.40 | 6.27 | 6.32 | -0.47% | 1.01 | 3.03% |
| 2025-09-16 | 6.32 | 6.36 | 6.24 | 6.35 | +0.79% | 1.52 | 4.57% |
| 2025-09-15 | 6.05 | 6.38 | 6.05 | 6.30 | +4.30% | 2.96 | 8.99% |
| 2025-09-12 | 5.80 | 6.29 | 5.73 | 6.04 | +4.14% | 2.77 | 8.70% |
| 2025-09-11 | 5.75 | 5.84 | 5.67 | 5.80 | +1.05% | 1.05 | 3.43% |
| 2025-09-10 | 5.75 | 5.83 | 5.72 | 5.74 | -0.52% | 0.84 | 2.76% |
| 2025-09-09 | 6.00 | 6.01 | 5.74 | 5.77 | -4.15% | 1.46 | 4.76% |
| 2025-09-08 | 5.97 | 6.13 | 5.90 | 6.02 | +0.84% | 1.14 | 3.58% |
| 2025-09-05 | 5.85 | 5.99 | 5.75 | 5.97 | +2.75% | 1.00 | 3.21% |
| 2025-09-04 | 5.74 | 5.92 | 5.71 | 5.81 | +0.87% | 1.24 | 4.04% |
| 2025-09-03 | 5.80 | 5.97 | 5.74 | 5.76 | -0.35% | 1.48 | 4.79% |
| 2025-09-02 | 5.92 | 5.93 | 5.70 | 5.78 | -2.36% | 1.43 | 4.70% |
| 2025-09-01 | 5.96 | 5.98 | 5.77 | 5.92 | -0.34% | 1.16 | 3.72% |
| 2025-08-29 | 5.93 | 6.03 | 5.88 | 5.94 | +1.54% | 1.42 | 4.51% |
| 2025-08-28 | 5.76 | 5.89 | 5.64 | 5.85 | +1.92% | 1.43 | 4.68% |
| 2025-08-27 | 6.05 | 6.05 | 5.72 | 5.74 | -3.85% | 1.80 | 5.82% |
| 2025-08-26 | 5.77 | 6.14 | 5.77 | 5.97 | +3.47% | 2.21 | 7.00% |
| 2025-08-25 | 5.74 | 5.99 | 5.66 | 5.77 | +0.52% | 2.27 | 7.34% |
| 2025-08-22 | 5.60 | 5.80 | 5.53 | 5.74 | +2.50% | 2.32 | 7.78% |
| 2025-08-21 | 5.67 | 5.75 | 5.55 | 5.60 | +0.18% | 2.09 | 6.99% |