恒锋信息 sz.300605
12.26
+1.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.14 | 12.38 | 11.85 | 12.26 | +1.83% | 0.62 | 4.05% |
| 2026-05-21 | 12.58 | 13.00 | 11.96 | 12.04 | -3.53% | 0.67 | 4.24% |
| 2026-05-20 | 12.84 | 12.84 | 12.37 | 12.48 | -2.73% | 0.50 | 3.13% |
| 2026-05-19 | 12.78 | 13.17 | 12.53 | 12.83 | -0.08% | 0.63 | 3.88% |
| 2026-05-18 | 12.23 | 12.94 | 12.13 | 12.84 | +4.99% | 0.84 | 5.32% |
| 2026-05-15 | 12.53 | 12.83 | 12.06 | 12.23 | -2.39% | 1.01 | 6.45% |
| 2026-05-14 | 13.02 | 13.20 | 12.51 | 12.53 | -3.39% | 0.59 | 3.65% |
| 2026-05-13 | 12.91 | 13.18 | 12.80 | 12.97 | +0.46% | 0.52 | 3.19% |
| 2026-05-12 | 13.31 | 13.43 | 12.77 | 12.91 | -3.87% | 0.63 | 3.80% |
| 2026-05-11 | 13.72 | 13.79 | 13.20 | 13.43 | -1.54% | 0.74 | 4.35% |
| 2026-05-08 | 13.47 | 13.72 | 13.41 | 13.64 | +1.19% | 0.58 | 3.36% |
| 2026-05-07 | 13.59 | 13.69 | 13.39 | 13.48 | -0.81% | 0.97 | 5.70% |
| 2026-05-06 | 13.41 | 13.84 | 13.32 | 13.59 | +3.19% | 1.14 | 6.65% |
| 2026-04-30 | 12.70 | 13.49 | 12.67 | 13.17 | +3.21% | 1.44 | 8.66% |
| 2026-04-29 | 12.64 | 12.89 | 12.24 | 12.76 | +0.95% | 1.19 | 7.42% |
| 2026-04-28 | 12.82 | 13.18 | 12.51 | 12.64 | -2.99% | 1.76 | 10.90% |
| 2026-04-27 | 11.70 | 13.20 | 11.70 | 13.03 | -5.92% | 2.31 | 14.87% |
| 2026-04-24 | 13.78 | 13.99 | 13.50 | 13.85 | +0.07% | 0.58 | 3.33% |
| 2026-04-23 | 14.08 | 14.10 | 13.77 | 13.84 | -1.84% | 0.47 | 2.69% |
| 2026-04-22 | 14.15 | 14.15 | 13.89 | 14.10 | -0.14% | 0.37 | 2.06% |