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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.45 | 5.52 | 5.40 | 5.52 | +1.47% | 1.13 | 3.41% |
| 2025-09-15 | 5.45 | 5.49 | 5.40 | 5.44 | -1.09% | 1.13 | 3.44% |
| 2025-09-12 | 5.46 | 5.61 | 5.43 | 5.50 | +0.73% | 1.69 | 5.06% |
| 2025-09-11 | 5.51 | 5.52 | 5.36 | 5.46 | -0.91% | 1.52 | 4.63% |
| 2025-09-10 | 5.30 | 5.52 | 5.29 | 5.51 | +4.36% | 2.03 | 6.18% |
| 2025-09-09 | 5.36 | 5.36 | 5.26 | 5.28 | -1.68% | 0.81 | 2.53% |
| 2025-09-08 | 5.30 | 5.37 | 5.26 | 5.37 | +1.51% | 0.97 | 3.02% |
| 2025-09-05 | 5.28 | 5.30 | 5.18 | 5.29 | +0.76% | 0.96 | 3.02% |
| 2025-09-04 | 5.22 | 5.31 | 5.18 | 5.25 | +0.57% | 1.22 | 3.83% |
| 2025-09-03 | 5.36 | 5.40 | 5.21 | 5.22 | -2.61% | 1.16 | 3.61% |
| 2025-09-02 | 5.53 | 5.53 | 5.35 | 5.36 | -3.07% | 1.62 | 4.98% |
| 2025-09-01 | 5.40 | 5.53 | 5.40 | 5.53 | +2.22% | 1.35 | 4.06% |
| 2025-08-29 | 5.50 | 5.51 | 5.39 | 5.41 | -1.99% | 1.41 | 4.29% |
| 2025-08-28 | 5.53 | 5.61 | 5.28 | 5.52 | -0.90% | 2.67 | 8.08% |
| 2025-08-27 | 5.78 | 5.83 | 5.55 | 5.57 | -3.97% | 2.49 | 7.23% |
| 2025-08-26 | 5.76 | 5.83 | 5.68 | 5.80 | +0.69% | 1.97 | 5.63% |
| 2025-08-25 | 5.71 | 5.86 | 5.69 | 5.76 | +0.70% | 2.79 | 7.99% |
| 2025-08-22 | 5.70 | 5.73 | 5.62 | 5.72 | +0.53% | 2.02 | 5.89% |
| 2025-08-21 | 5.69 | 5.75 | 5.67 | 5.69 | -0.52% | 1.79 | 5.19% |
| 2025-08-20 | 5.67 | 5.72 | 5.62 | 5.72 | +0.18% | 1.93 | 5.64% |