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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.47 | 16.92 | 16.35 | 16.69 | +0.97% | 1.98 | 10.04% |
| 2025-08-18 | 16.28 | 16.61 | 16.20 | 16.53 | +1.91% | 1.66 | 8.51% |
| 2025-08-15 | 16.04 | 16.28 | 15.92 | 16.22 | +1.12% | 1.01 | 5.26% |
| 2025-08-14 | 16.57 | 16.58 | 15.89 | 16.04 | -3.20% | 1.62 | 8.41% |
| 2025-08-13 | 16.60 | 16.73 | 16.40 | 16.57 | -0.54% | 1.50 | 7.60% |
| 2025-08-12 | 16.72 | 17.14 | 16.63 | 16.66 | -1.19% | 1.43 | 7.14% |
| 2025-08-11 | 16.48 | 16.88 | 16.40 | 16.86 | +1.69% | 1.77 | 8.94% |
| 2025-08-08 | 17.11 | 17.16 | 16.50 | 16.58 | -5.20% | 2.49 | 12.54% |
| 2025-08-07 | 16.87 | 17.67 | 16.60 | 17.49 | +2.82% | 3.51 | 17.22% |
| 2025-08-06 | 17.10 | 17.13 | 16.68 | 17.01 | -1.73% | 3.08 | 15.38% |
| 2025-08-05 | 16.45 | 17.43 | 16.36 | 17.31 | +4.85% | 4.46 | 22.02% |
| 2025-08-04 | 16.01 | 16.66 | 15.98 | 16.51 | +1.79% | 2.95 | 15.10% |
| 2025-08-01 | 15.87 | 16.22 | 15.60 | 16.22 | +2.21% | 2.50 | 13.17% |
| 2025-07-31 | 15.70 | 16.58 | 15.70 | 15.87 | +1.93% | 2.88 | 15.00% |
| 2025-07-30 | 15.86 | 15.98 | 15.40 | 15.57 | -1.70% | 1.75 | 9.41% |
| 2025-07-29 | 15.92 | 16.08 | 15.65 | 15.84 | -0.50% | 1.95 | 10.37% |
| 2025-07-28 | 16.51 | 16.72 | 15.84 | 15.92 | -4.84% | 3.49 | 18.24% |
| 2025-07-25 | 15.59 | 17.80 | 15.59 | 16.73 | +7.66% | 5.60 | 28.31% |
| 2025-07-24 | 15.25 | 15.73 | 15.25 | 15.54 | +1.57% | 1.14 | 6.20% |
| 2025-07-23 | 15.54 | 15.68 | 15.19 | 15.30 | -2.42% | 1.71 | 9.34% |