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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.27 | 6.59 | 6.22 | 6.51 | +5.00% | 1.97 | 5.05% |
| 2025-05-23 | 6.40 | 6.46 | 6.20 | 6.20 | -3.43% | 1.21 | 3.15% |
| 2025-05-22 | 6.47 | 6.57 | 6.31 | 6.42 | -0.47% | 1.39 | 3.58% |
| 2025-05-21 | 6.60 | 6.71 | 6.44 | 6.45 | -2.27% | 1.27 | 3.23% |
| 2025-05-20 | 6.46 | 6.65 | 6.33 | 6.60 | +2.80% | 1.45 | 3.67% |
| 2025-05-19 | 6.40 | 6.47 | 6.28 | 6.42 | +1.42% | 1.00 | 2.59% |
| 2025-05-16 | 6.34 | 6.43 | 6.21 | 6.33 | +0.32% | 0.87 | 2.27% |
| 2025-05-15 | 6.48 | 6.48 | 6.26 | 6.31 | -2.62% | 0.98 | 2.56% |
| 2025-05-14 | 6.37 | 6.52 | 6.36 | 6.48 | +1.41% | 1.23 | 3.16% |
| 2025-05-13 | 6.55 | 6.60 | 6.38 | 6.39 | -1.24% | 1.10 | 2.81% |
| 2025-05-12 | 6.49 | 6.58 | 6.41 | 6.47 | +2.05% | 1.28 | 3.28% |
| 2025-05-09 | 6.49 | 6.49 | 6.28 | 6.34 | -2.61% | 1.30 | 3.37% |
| 2025-05-08 | 6.23 | 6.55 | 6.22 | 6.51 | +3.66% | 1.78 | 4.58% |
| 2025-05-07 | 6.45 | 6.48 | 6.18 | 6.28 | -0.79% | 1.54 | 4.06% |
| 2025-05-06 | 6.15 | 6.34 | 6.09 | 6.33 | +4.46% | 1.52 | 4.01% |