ST恒信 sz.300081
4.10
-0.49%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.20 | 4.23 | 4.07 | 4.10 | -0.49% | 0.55 | 2.19% |
| 2026-05-21 | 4.41 | 4.41 | 4.11 | 4.12 | -6.58% | 0.85 | 3.28% |
| 2026-05-20 | 4.46 | 4.49 | 4.34 | 4.41 | -0.90% | 0.73 | 2.74% |
| 2026-05-19 | 4.22 | 4.46 | 4.20 | 4.45 | +4.95% | 0.90 | 3.42% |
| 2026-05-18 | 4.35 | 4.35 | 4.18 | 4.24 | 0.00% | 0.66 | 2.57% |
| 2026-05-15 | 4.05 | 4.32 | 4.05 | 4.24 | +4.18% | 0.93 | 3.64% |
| 2026-05-14 | 4.13 | 4.19 | 4.07 | 4.07 | -1.69% | 0.55 | 2.20% |
| 2026-05-13 | 4.14 | 4.24 | 4.09 | 4.14 | +0.98% | 0.65 | 2.58% |
| 2026-05-12 | 4.20 | 4.21 | 4.09 | 4.10 | -1.68% | 0.49 | 1.98% |
| 2026-05-11 | 4.15 | 4.24 | 4.12 | 4.17 | +1.71% | 0.68 | 2.70% |
| 2026-05-08 | 3.99 | 4.17 | 3.95 | 4.10 | +2.76% | 0.61 | 2.47% |
| 2026-05-07 | 4.07 | 4.07 | 3.92 | 3.99 | -1.97% | 0.74 | 3.06% |
| 2026-05-06 | 4.14 | 4.19 | 4.07 | 4.07 | -1.69% | 0.76 | 3.06% |
| 2026-04-30 | 4.14 | 4.16 | 4.06 | 4.14 | +0.24% | 0.54 | 2.16% |
| 2026-04-29 | 4.08 | 4.19 | 4.02 | 4.13 | +1.72% | 0.73 | 2.94% |
| 2026-04-28 | 4.06 | 4.25 | 4.03 | 4.06 | +1.25% | 0.96 | 3.85% |
| 2026-04-27 | 4.02 | 4.06 | 3.85 | 4.01 | -0.25% | 0.90 | 3.79% |
| 2026-04-24 | 4.15 | 4.23 | 4.00 | 4.02 | -2.19% | 1.17 | 4.74% |
| 2026-04-23 | 4.10 | 4.36 | 4.09 | 4.11 | 0.00% | 1.85 | 7.30% |
| 2026-04-22 | 3.82 | 4.20 | 3.78 | 4.11 | +5.93% | 2.58 | 10.49% |