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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.72 | 4.76 | 4.46 | 4.50 | -6.44% | 1.14 | 4.10% |
| 2026-03-20 | 5.10 | 5.12 | 4.80 | 4.81 | -5.69% | 1.48 | 4.95% |
| 2026-03-19 | 5.17 | 5.20 | 5.07 | 5.10 | -2.67% | 0.70 | 2.27% |
| 2026-03-18 | 5.09 | 5.24 | 5.06 | 5.24 | +2.95% | 0.88 | 2.83% |
| 2026-03-17 | 5.19 | 5.22 | 5.08 | 5.09 | -1.93% | 0.73 | 2.33% |
| 2026-03-16 | 5.13 | 5.19 | 5.08 | 5.19 | +1.76% | 0.74 | 2.38% |
| 2026-03-13 | 5.16 | 5.20 | 5.09 | 5.10 | -1.73% | 0.79 | 2.52% |
| 2026-03-12 | 5.27 | 5.34 | 5.18 | 5.19 | -2.08% | 0.82 | 2.58% |
| 2026-03-11 | 5.37 | 5.44 | 5.27 | 5.30 | -1.30% | 0.90 | 2.78% |
| 2026-03-10 | 5.36 | 5.49 | 5.30 | 5.37 | +1.13% | 1.10 | 3.38% |
| 2026-03-09 | 5.21 | 5.33 | 5.12 | 5.31 | +0.57% | 1.05 | 3.34% |
| 2026-03-06 | 5.21 | 5.30 | 5.19 | 5.28 | +0.57% | 0.92 | 2.89% |
| 2026-03-05 | 5.13 | 5.29 | 5.12 | 5.25 | +4.37% | 1.24 | 3.91% |
| 2026-03-04 | 5.03 | 5.10 | 4.96 | 5.03 | -0.98% | 1.13 | 3.73% |
| 2026-03-03 | 5.40 | 5.42 | 5.07 | 5.08 | -5.05% | 1.89 | 5.98% |
| 2026-03-02 | 5.58 | 5.65 | 5.30 | 5.35 | -6.14% | 2.37 | 7.23% |
| 2026-02-27 | 5.57 | 5.75 | 5.55 | 5.70 | +1.60% | 1.74 | 5.07% |
| 2026-02-26 | 5.74 | 5.80 | 5.60 | 5.61 | -2.26% | 1.71 | 5.00% |
| 2026-02-25 | 5.68 | 5.93 | 5.63 | 5.74 | +1.41% | 2.16 | 6.15% |
| 2026-02-24 | 5.84 | 5.85 | 5.54 | 5.66 | -1.39% | 1.74 | 5.09% |