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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.10 | 16.10 | 15.52 | 15.68 | -3.21% | 2.17 | 11.59% |
| 2025-07-21 | 16.44 | 16.55 | 16.02 | 16.20 | -3.40% | 2.66 | 13.79% |
| 2025-07-18 | 15.80 | 16.78 | 15.64 | 16.77 | +5.01% | 4.38 | 22.71% |
| 2025-07-17 | 15.18 | 16.00 | 14.95 | 15.97 | +4.24% | 4.02 | 21.75% |
| 2025-07-16 | 14.90 | 15.90 | 14.68 | 15.32 | 0.00% | 3.34 | 18.50% |
| 2025-07-15 | 14.95 | 15.36 | 14.54 | 15.32 | +2.07% | 2.09 | 11.72% |
| 2025-07-14 | 14.93 | 15.06 | 14.68 | 15.01 | -0.13% | 1.25 | 7.06% |
| 2025-07-11 | 14.71 | 15.19 | 14.53 | 15.03 | +1.21% | 2.07 | 11.64% |
| 2025-07-10 | 15.20 | 15.45 | 14.69 | 14.85 | -0.40% | 2.09 | 11.76% |
| 2025-07-09 | 14.58 | 15.49 | 14.53 | 14.91 | +2.33% | 2.10 | 11.78% |
| 2025-07-08 | 14.45 | 14.65 | 14.41 | 14.57 | +0.28% | 0.68 | 3.93% |
| 2025-07-07 | 14.35 | 14.57 | 14.28 | 14.53 | +0.48% | 0.44 | 2.58% |
| 2025-07-04 | 14.46 | 14.64 | 14.24 | 14.46 | -0.41% | 0.62 | 3.60% |
| 2025-07-03 | 14.60 | 14.67 | 14.43 | 14.52 | -0.07% | 0.49 | 2.85% |
| 2025-07-02 | 14.81 | 14.93 | 14.37 | 14.53 | -1.16% | 0.65 | 3.78% |
| 2025-07-01 | 14.88 | 15.07 | 14.50 | 14.70 | -1.47% | 1.20 | 6.87% |
| 2025-06-30 | 14.63 | 15.07 | 14.52 | 14.92 | +2.19% | 1.21 | 6.86% |
| 2025-06-27 | 14.73 | 14.80 | 14.50 | 14.60 | -0.75% | 1.10 | 6.33% |
| 2025-06-26 | 14.24 | 14.98 | 14.12 | 14.71 | +3.59% | 1.70 | 9.77% |
| 2025-06-25 | 14.00 | 14.23 | 13.88 | 14.20 | +1.43% | 0.83 | 4.95% |