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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.57 | 14.05 | 13.57 | 14.00 | +3.02% | 0.70 | 4.21% |
| 2025-06-23 | 13.18 | 13.66 | 13.05 | 13.59 | +3.11% | 0.64 | 4.01% |
| 2025-06-20 | 13.39 | 13.59 | 13.05 | 13.18 | -1.57% | 0.56 | 3.57% |
| 2025-06-19 | 13.73 | 13.93 | 13.31 | 13.39 | -2.48% | 0.64 | 3.96% |
| 2025-06-18 | 13.83 | 13.92 | 13.65 | 13.73 | -0.94% | 0.49 | 2.97% |
| 2025-06-17 | 14.02 | 14.18 | 13.77 | 13.86 | -1.07% | 0.56 | 3.40% |
| 2025-06-16 | 13.62 | 14.05 | 13.52 | 14.01 | +2.86% | 0.76 | 4.59% |
| 2025-06-13 | 14.08 | 14.16 | 13.58 | 13.62 | -4.02% | 0.93 | 5.66% |
| 2025-06-12 | 14.08 | 14.39 | 13.98 | 14.19 | +0.14% | 0.67 | 3.97% |
| 2025-06-11 | 14.22 | 14.43 | 14.15 | 14.17 | -0.28% | 0.73 | 4.32% |
| 2025-06-10 | 14.71 | 14.79 | 13.98 | 14.21 | -3.86% | 1.19 | 7.00% |
| 2025-06-09 | 14.53 | 14.81 | 14.47 | 14.78 | +1.72% | 0.89 | 5.08% |
| 2025-06-06 | 14.56 | 14.69 | 14.36 | 14.53 | -0.55% | 0.81 | 4.70% |
| 2025-06-05 | 14.45 | 14.73 | 14.23 | 14.61 | +0.62% | 1.19 | 6.94% |
| 2025-06-04 | 14.52 | 14.76 | 14.36 | 14.52 | 0.00% | 1.25 | 7.22% |
| 2025-06-03 | 14.24 | 14.88 | 14.24 | 14.52 | -1.49% | 1.81 | 10.44% |
| 2025-05-30 | 14.43 | 15.13 | 14.04 | 14.74 | +2.36% | 3.43 | 19.56% |
| 2025-05-29 | 13.84 | 14.44 | 13.83 | 14.40 | +3.37% | 0.97 | 5.70% |
| 2025-05-28 | 14.40 | 14.54 | 13.84 | 13.93 | -2.86% | 0.96 | 5.73% |
| 2025-05-27 | 14.66 | 14.68 | 14.21 | 14.34 | -1.44% | 0.74 | 4.35% |