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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.52 | 3.91 | 3.51 | 3.88 | +10.23% | 2.44 | 10.83% |
| 2026-04-20 | 3.43 | 3.55 | 3.43 | 3.52 | +2.03% | 1.28 | 6.01% |
| 2026-04-17 | 3.51 | 3.54 | 3.43 | 3.45 | -2.27% | 1.15 | 5.46% |
| 2026-04-16 | 3.47 | 3.55 | 3.43 | 3.53 | +1.73% | 1.26 | 5.95% |
| 2026-04-15 | 3.51 | 3.54 | 3.45 | 3.47 | -1.14% | 0.99 | 4.68% |
| 2026-04-14 | 3.52 | 3.56 | 3.48 | 3.51 | +0.29% | 1.12 | 5.29% |
| 2026-04-13 | 3.41 | 3.51 | 3.37 | 3.50 | +0.86% | 1.35 | 6.50% |
| 2026-04-10 | 3.55 | 3.56 | 3.46 | 3.47 | -0.86% | 1.86 | 8.76% |
| 2026-04-09 | 3.50 | 3.60 | 3.47 | 3.50 | -2.51% | 2.60 | 12.21% |
| 2026-04-08 | 3.51 | 3.76 | 3.51 | 3.59 | -18.22% | 4.38 | 20.45% |
| 2026-04-07 | 4.39 | 4.39 | 4.39 | 4.39 | nan% | nan | nan% |
| 2026-04-03 | 4.63 | 4.63 | 4.39 | 4.39 | -3.73% | 0.61 | 2.27% |
| 2026-04-02 | 4.69 | 4.70 | 4.50 | 4.56 | -3.39% | 0.73 | 2.64% |
| 2026-04-01 | 4.76 | 4.79 | 4.65 | 4.72 | +2.39% | 0.64 | 2.27% |
| 2026-03-31 | 4.70 | 4.81 | 4.60 | 4.61 | -2.54% | 0.64 | 2.26% |
| 2026-03-30 | 4.65 | 4.74 | 4.56 | 4.73 | +0.42% | 0.58 | 2.05% |
| 2026-03-27 | 4.58 | 4.73 | 4.55 | 4.71 | +1.73% | 0.54 | 1.92% |
| 2026-03-26 | 4.78 | 4.84 | 4.61 | 4.63 | -3.54% | 0.73 | 2.58% |
| 2026-03-25 | 4.71 | 4.82 | 4.71 | 4.80 | +1.91% | 0.73 | 2.52% |
| 2026-03-24 | 4.63 | 4.71 | 4.47 | 4.71 | +4.67% | 0.90 | 3.23% |