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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.00 | 7.03 | 6.84 | 6.88 | -2.13% | 1.28 | 3.07% |
| 2025-07-21 | 6.98 | 7.03 | 6.95 | 7.03 | +0.57% | 1.08 | 2.55% |
| 2025-07-18 | 7.06 | 7.14 | 6.98 | 6.99 | -0.85% | 1.17 | 2.75% |
| 2025-07-17 | 6.93 | 7.09 | 6.91 | 7.05 | +1.44% | 1.21 | 2.85% |
| 2025-07-16 | 6.90 | 7.06 | 6.88 | 6.95 | +0.29% | 1.29 | 3.05% |
| 2025-07-15 | 6.96 | 7.00 | 6.77 | 6.93 | -0.72% | 1.40 | 3.38% |
| 2025-07-14 | 7.09 | 7.09 | 6.93 | 6.98 | -1.69% | 1.29 | 3.06% |
| 2025-07-11 | 7.09 | 7.15 | 7.02 | 7.10 | -0.70% | 1.93 | 4.51% |
| 2025-07-10 | 7.01 | 7.28 | 6.96 | 7.15 | +1.13% | 2.68 | 6.22% |
| 2025-07-09 | 6.97 | 7.16 | 6.93 | 7.07 | +1.14% | 2.29 | 5.37% |
| 2025-07-08 | 6.86 | 7.00 | 6.83 | 6.99 | +1.45% | 1.21 | 2.89% |
| 2025-07-07 | 6.83 | 6.92 | 6.80 | 6.89 | +0.29% | 0.77 | 1.85% |
| 2025-07-04 | 6.96 | 6.98 | 6.83 | 6.87 | -1.43% | 1.09 | 2.62% |
| 2025-07-03 | 6.90 | 7.02 | 6.90 | 6.97 | +0.58% | 1.05 | 2.49% |
| 2025-07-02 | 7.01 | 7.02 | 6.86 | 6.93 | -1.28% | 1.49 | 3.55% |
| 2025-07-01 | 7.22 | 7.30 | 6.94 | 7.02 | -0.85% | 2.17 | 5.08% |
| 2025-06-30 | 7.06 | 7.13 | 6.99 | 7.08 | +0.28% | 3.04 | 7.13% |
| 2025-06-27 | 6.84 | 7.36 | 6.73 | 7.06 | +4.28% | 5.26 | 12.32% |
| 2025-06-26 | 6.76 | 6.83 | 6.71 | 6.77 | +0.15% | 1.41 | 3.44% |
| 2025-06-25 | 6.68 | 6.76 | 6.61 | 6.76 | +1.05% | 1.42 | 3.51% |