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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.85 | 6.03 | 5.50 | 5.72 | -2.05% | 3.62 | 10.48% |
| 2026-01-15 | 6.00 | 6.03 | 5.76 | 5.84 | -4.11% | 2.44 | 6.88% |
| 2026-01-14 | 5.92 | 6.23 | 5.92 | 6.09 | +2.01% | 3.79 | 10.28% |
| 2026-01-13 | 6.24 | 6.25 | 5.90 | 5.97 | -5.09% | 4.03 | 11.05% |
| 2026-01-12 | 5.89 | 6.29 | 5.86 | 6.29 | +9.96% | 5.00 | 13.54% |
| 2026-01-09 | 5.45 | 5.73 | 5.41 | 5.72 | +5.34% | 2.87 | 8.46% |
| 2026-01-08 | 5.30 | 5.46 | 5.26 | 5.43 | +2.65% | 1.78 | 5.46% |
| 2026-01-07 | 5.42 | 5.42 | 5.26 | 5.29 | -2.58% | 1.57 | 4.86% |
| 2026-01-06 | 5.38 | 5.48 | 5.33 | 5.43 | +0.93% | 1.61 | 4.92% |
| 2026-01-05 | 5.17 | 5.38 | 5.10 | 5.38 | +3.66% | 1.81 | 5.65% |
| 2025-12-31 | 5.14 | 5.24 | 5.14 | 5.19 | +0.97% | 1.25 | 3.97% |
| 2025-12-30 | 5.28 | 5.33 | 5.13 | 5.14 | -2.47% | 1.58 | 5.02% |
| 2025-12-29 | 5.38 | 5.42 | 5.25 | 5.27 | -2.59% | 1.40 | 4.37% |
| 2025-12-26 | 5.47 | 5.52 | 5.38 | 5.41 | -0.92% | 1.55 | 4.69% |
| 2025-12-25 | 5.38 | 5.49 | 5.35 | 5.46 | +0.92% | 1.37 | 4.18% |
| 2025-12-24 | 5.29 | 5.41 | 5.22 | 5.41 | +2.27% | 1.43 | 4.44% |
| 2025-12-23 | 5.53 | 5.53 | 5.29 | 5.29 | -4.86% | 2.33 | 7.21% |
| 2025-12-22 | 5.57 | 5.68 | 5.52 | 5.56 | -0.18% | 1.91 | 5.65% |
| 2025-12-19 | 5.53 | 5.58 | 5.33 | 5.57 | +0.54% | 2.35 | 7.10% |
| 2025-12-18 | 5.41 | 5.72 | 5.36 | 5.54 | +1.47% | 2.73 | 8.06% |