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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.41 | 5.55 | 5.39 | 5.43 | -0.37% | 2.36 | 7.16% |
| 2025-10-21 | 5.24 | 5.52 | 5.13 | 5.45 | +4.41% | 3.69 | 11.41% |
| 2025-10-20 | 4.80 | 5.48 | 4.79 | 5.22 | +9.66% | 3.33 | 10.66% |
| 2025-10-17 | 4.85 | 4.89 | 4.75 | 4.76 | -1.65% | 0.61 | 2.10% |
| 2025-10-16 | 4.92 | 4.92 | 4.81 | 4.84 | -1.43% | 0.60 | 2.03% |
| 2025-10-15 | 4.80 | 4.92 | 4.77 | 4.91 | +2.29% | 0.74 | 2.53% |
| 2025-10-14 | 4.84 | 4.95 | 4.79 | 4.80 | -1.23% | 0.89 | 3.02% |
| 2025-10-13 | 4.76 | 4.87 | 4.56 | 4.86 | +0.62% | 1.00 | 3.46% |
| 2025-10-10 | 4.81 | 4.89 | 4.78 | 4.83 | -0.21% | 0.78 | 2.68% |
| 2025-10-09 | 4.88 | 4.93 | 4.81 | 4.84 | -0.62% | 0.82 | 2.78% |
| 2025-09-30 | 4.93 | 4.97 | 4.85 | 4.87 | -0.20% | 0.74 | 2.51% |
| 2025-09-29 | 4.90 | 4.94 | 4.76 | 4.88 | -0.61% | 0.95 | 3.24% |
| 2025-09-26 | 4.95 | 4.98 | 4.89 | 4.91 | -1.80% | 0.87 | 2.90% |
| 2025-09-25 | 5.15 | 5.16 | 4.94 | 5.00 | -2.91% | 1.31 | 4.29% |
| 2025-09-24 | 5.06 | 5.17 | 5.00 | 5.15 | +1.38% | 0.80 | 2.58% |
| 2025-09-23 | 5.17 | 5.19 | 4.94 | 5.08 | -1.93% | 1.47 | 4.81% |
| 2025-09-22 | 5.22 | 5.24 | 5.15 | 5.18 | -1.15% | 0.91 | 2.91% |
| 2025-09-19 | 5.30 | 5.35 | 5.22 | 5.24 | -0.95% | 0.71 | 2.23% |
| 2025-09-18 | 5.42 | 5.44 | 5.25 | 5.29 | -2.76% | 1.35 | 4.17% |
| 2025-09-17 | 5.51 | 5.51 | 5.43 | 5.44 | -1.45% | 1.06 | 3.21% |