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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.98 | 6.05 | 5.71 | 5.75 | -3.85% | 2.71 | 7.74% |
| 2025-11-18 | 6.08 | 6.25 | 5.92 | 5.98 | -1.48% | 4.15 | 11.38% |
| 2025-11-17 | 5.72 | 6.12 | 5.72 | 6.07 | +5.20% | 4.61 | 12.67% |
| 2025-11-14 | 5.52 | 5.97 | 5.50 | 5.77 | +3.96% | 4.35 | 12.43% |
| 2025-11-13 | 5.49 | 5.56 | 5.41 | 5.55 | +1.09% | 1.11 | 3.33% |
| 2025-11-12 | 5.47 | 5.65 | 5.45 | 5.49 | +0.37% | 1.51 | 4.53% |
| 2025-11-11 | 5.55 | 5.57 | 5.45 | 5.47 | -1.62% | 1.07 | 3.23% |
| 2025-11-10 | 5.46 | 5.65 | 5.44 | 5.56 | +2.21% | 1.45 | 4.30% |
| 2025-11-07 | 5.51 | 5.56 | 5.43 | 5.44 | -1.27% | 1.00 | 3.02% |
| 2025-11-06 | 5.61 | 5.65 | 5.49 | 5.51 | -2.48% | 1.66 | 4.98% |
| 2025-11-05 | 5.52 | 5.73 | 5.51 | 5.65 | +1.25% | 1.99 | 5.84% |
| 2025-11-04 | 5.51 | 5.64 | 5.48 | 5.58 | -0.36% | 1.71 | 5.09% |
| 2025-11-03 | 5.39 | 5.60 | 5.35 | 5.60 | +4.67% | 2.57 | 7.69% |
| 2025-10-31 | 5.27 | 5.40 | 5.24 | 5.35 | +0.75% | 1.23 | 3.81% |
| 2025-10-30 | 5.25 | 5.53 | 5.18 | 5.31 | +1.34% | 1.74 | 5.40% |
| 2025-10-29 | 5.42 | 5.43 | 5.21 | 5.24 | -4.55% | 1.92 | 6.02% |
| 2025-10-28 | 5.31 | 5.56 | 5.26 | 5.49 | +3.00% | 2.31 | 7.01% |
| 2025-10-27 | 5.36 | 5.38 | 5.22 | 5.33 | -0.19% | 1.33 | 4.17% |
| 2025-10-24 | 5.39 | 5.45 | 5.31 | 5.34 | -0.37% | 1.31 | 4.05% |
| 2025-10-23 | 5.43 | 5.45 | 5.27 | 5.36 | -1.29% | 1.64 | 5.08% |