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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.62 | 5.97 | 5.62 | 5.74 | +1.41% | 2.46 | 7.00% |
| 2026-02-12 | 5.73 | 5.79 | 5.59 | 5.66 | -1.39% | 1.42 | 4.14% |
| 2026-02-11 | 5.79 | 5.92 | 5.71 | 5.74 | -1.20% | 2.04 | 5.82% |
| 2026-02-10 | 5.69 | 5.92 | 5.63 | 5.81 | +2.11% | 2.85 | 8.14% |
| 2026-02-09 | 5.39 | 5.69 | 5.37 | 5.69 | +7.16% | 2.61 | 7.75% |
| 2026-02-06 | 5.28 | 5.37 | 5.22 | 5.31 | +0.19% | 0.95 | 2.96% |
| 2026-02-05 | 5.32 | 5.44 | 5.29 | 5.30 | -0.93% | 1.16 | 3.57% |
| 2026-02-04 | 5.36 | 5.37 | 5.24 | 5.35 | -0.37% | 1.08 | 3.37% |
| 2026-02-03 | 5.30 | 5.38 | 5.27 | 5.37 | +2.48% | 1.04 | 3.23% |
| 2026-02-02 | 5.31 | 5.46 | 5.23 | 5.24 | -2.96% | 1.34 | 4.17% |
| 2026-01-30 | 5.51 | 5.59 | 5.40 | 5.40 | -3.05% | 1.72 | 5.19% |
| 2026-01-29 | 5.49 | 5.75 | 5.35 | 5.57 | +0.36% | 2.52 | 7.43% |
| 2026-01-28 | 5.59 | 5.77 | 5.54 | 5.55 | -0.18% | 1.87 | 5.48% |
| 2026-01-27 | 5.59 | 5.66 | 5.45 | 5.56 | -1.42% | 1.49 | 4.46% |
| 2026-01-26 | 5.75 | 5.78 | 5.46 | 5.64 | -1.74% | 2.05 | 6.06% |
| 2026-01-23 | 5.66 | 5.78 | 5.62 | 5.74 | +1.41% | 1.88 | 5.43% |
| 2026-01-22 | 5.73 | 5.74 | 5.57 | 5.66 | 0.00% | 1.53 | 4.48% |
| 2026-01-21 | 5.58 | 5.78 | 5.51 | 5.66 | +1.43% | 2.06 | 6.01% |
| 2026-01-20 | 5.67 | 5.74 | 5.51 | 5.58 | -0.71% | 1.87 | 5.50% |
| 2026-01-19 | 5.60 | 5.71 | 5.49 | 5.62 | -1.75% | 2.26 | 6.66% |