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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.67 | 5.78 | 5.28 | 5.46 | -3.53% | 3.24 | 9.79% |
| 2025-12-16 | 5.89 | 5.96 | 5.66 | 5.66 | -5.19% | 2.99 | 8.58% |
| 2025-12-15 | 5.91 | 6.09 | 5.65 | 5.97 | -1.49% | 4.43 | 12.49% |
| 2025-12-12 | 6.00 | 6.38 | 5.90 | 6.06 | +1.34% | 6.71 | 18.02% |
| 2025-12-11 | 6.24 | 6.34 | 5.98 | 5.98 | -4.78% | 5.77 | 15.65% |
| 2025-12-10 | 6.76 | 6.90 | 6.27 | 6.28 | -3.83% | 12.10 | 30.78% |
| 2025-12-09 | 5.45 | 6.53 | 5.41 | 6.53 | +20.04% | 8.86 | 23.37% |
| 2025-12-08 | 5.33 | 5.48 | 5.32 | 5.44 | +1.68% | 1.59 | 4.86% |
| 2025-12-05 | 5.25 | 5.37 | 5.08 | 5.35 | +2.69% | 1.66 | 5.22% |
| 2025-12-04 | 5.50 | 5.56 | 5.19 | 5.21 | -6.13% | 2.42 | 7.59% |
| 2025-12-03 | 5.89 | 5.93 | 5.50 | 5.55 | -5.77% | 3.00 | 8.79% |
| 2025-12-02 | 5.84 | 6.02 | 5.75 | 5.89 | +0.86% | 2.62 | 7.37% |
| 2025-12-01 | 5.81 | 5.97 | 5.70 | 5.84 | -0.17% | 2.32 | 6.57% |
| 2025-11-28 | 5.83 | 6.02 | 5.73 | 5.85 | +1.39% | 2.48 | 7.04% |
| 2025-11-27 | 5.90 | 6.03 | 5.67 | 5.77 | -1.03% | 3.05 | 8.65% |
| 2025-11-26 | 5.98 | 6.10 | 5.80 | 5.83 | -1.85% | 2.22 | 6.21% |
| 2025-11-25 | 6.10 | 6.16 | 5.93 | 5.94 | -0.67% | 3.96 | 10.88% |
| 2025-11-24 | 5.60 | 6.02 | 5.52 | 5.98 | +8.33% | 4.03 | 11.51% |
| 2025-11-21 | 5.60 | 5.79 | 5.49 | 5.52 | -2.82% | 2.23 | 6.56% |
| 2025-11-20 | 5.86 | 5.86 | 5.61 | 5.68 | -1.22% | 1.82 | 5.27% |