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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.71 | 5.77 | 5.64 | 5.71 | -0.17% | 1.93 | 5.60% |
| 2025-08-18 | 5.61 | 5.78 | 5.59 | 5.72 | +1.42% | 2.90 | 8.39% |
| 2025-08-15 | 5.55 | 5.67 | 5.52 | 5.64 | +0.71% | 2.69 | 7.92% |
| 2025-08-14 | 5.74 | 5.78 | 5.60 | 5.60 | -3.78% | 4.60 | 13.39% |
| 2025-08-13 | 5.92 | 6.16 | 5.74 | 5.82 | -18.83% | 8.88 | 25.15% |
| 2025-08-12 | 7.22 | 7.25 | 7.10 | 7.17 | -0.69% | 1.56 | 3.62% |
| 2025-08-11 | 7.18 | 7.28 | 7.16 | 7.22 | +0.56% | 1.51 | 3.46% |
| 2025-08-08 | 7.41 | 7.41 | 7.13 | 7.18 | -2.31% | 2.09 | 4.79% |
| 2025-08-07 | 7.44 | 7.53 | 7.34 | 7.35 | -2.65% | 2.69 | 6.01% |
| 2025-08-06 | 7.16 | 7.55 | 7.13 | 7.55 | +6.34% | 4.95 | 11.04% |
| 2025-08-05 | 7.17 | 7.19 | 7.06 | 7.10 | -0.42% | 1.17 | 2.73% |
| 2025-08-04 | 7.05 | 7.14 | 6.98 | 7.13 | +0.28% | 1.29 | 3.02% |
| 2025-08-01 | 6.99 | 7.12 | 6.90 | 7.11 | +1.43% | 1.64 | 3.86% |
| 2025-07-31 | 7.04 | 7.15 | 7.00 | 7.01 | -0.43% | 1.62 | 3.79% |
| 2025-07-30 | 7.11 | 7.13 | 6.97 | 7.04 | -1.40% | 1.50 | 3.51% |
| 2025-07-29 | 7.06 | 7.21 | 6.96 | 7.14 | +1.13% | 2.04 | 4.75% |
| 2025-07-28 | 7.14 | 7.15 | 7.01 | 7.06 | -0.42% | 1.03 | 2.42% |
| 2025-07-25 | 6.93 | 7.14 | 6.92 | 7.09 | +2.16% | 2.01 | 4.70% |
| 2025-07-24 | 6.88 | 6.97 | 6.83 | 6.94 | +1.02% | 1.02 | 2.44% |
| 2025-07-23 | 6.87 | 6.94 | 6.83 | 6.87 | -0.15% | 0.84 | 2.03% |