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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.57 | 6.73 | 6.50 | 6.69 | +3.08% | 1.30 | 3.22% |
| 2025-06-23 | 6.23 | 6.50 | 6.18 | 6.49 | +2.69% | 1.12 | 2.90% |
| 2025-06-20 | 6.51 | 6.54 | 6.26 | 6.32 | -2.62% | 1.24 | 3.23% |
| 2025-06-19 | 6.70 | 6.73 | 6.47 | 6.49 | -3.28% | 1.33 | 3.34% |
| 2025-06-18 | 6.70 | 6.77 | 6.60 | 6.71 | -0.59% | 1.16 | 2.88% |
| 2025-06-17 | 6.80 | 6.88 | 6.68 | 6.75 | -0.88% | 1.36 | 3.33% |
| 2025-06-16 | 6.55 | 6.84 | 6.53 | 6.81 | +3.03% | 1.89 | 4.63% |
| 2025-06-13 | 6.91 | 7.05 | 6.56 | 6.61 | -3.64% | 2.48 | 6.09% |
| 2025-06-12 | 6.73 | 6.96 | 6.71 | 6.86 | +1.18% | 2.07 | 4.99% |
| 2025-06-11 | 6.70 | 6.84 | 6.67 | 6.78 | +0.74% | 1.47 | 3.60% |
| 2025-06-10 | 6.79 | 6.85 | 6.55 | 6.73 | -1.46% | 1.76 | 4.34% |
| 2025-06-09 | 6.66 | 6.85 | 6.61 | 6.83 | +3.17% | 2.14 | 5.23% |
| 2025-06-06 | 6.61 | 6.69 | 6.54 | 6.62 | -0.45% | 1.66 | 4.15% |
| 2025-06-05 | 6.46 | 6.75 | 6.42 | 6.65 | +2.94% | 2.64 | 6.60% |
| 2025-06-04 | 6.45 | 6.51 | 6.39 | 6.46 | +0.78% | 1.09 | 2.80% |
| 2025-06-03 | 6.30 | 6.53 | 6.30 | 6.41 | +0.16% | 1.33 | 3.41% |
| 2025-05-30 | 6.66 | 6.66 | 6.35 | 6.40 | -2.29% | 1.86 | 4.75% |
| 2025-05-29 | 6.32 | 6.55 | 6.30 | 6.55 | +3.97% | 1.66 | 4.23% |
| 2025-05-28 | 6.46 | 6.50 | 6.28 | 6.30 | -2.33% | 1.14 | 2.97% |
| 2025-05-27 | 6.62 | 6.66 | 6.42 | 6.45 | -0.92% | 1.48 | 3.78% |