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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.32 | 14.63 | 14.27 | 14.55 | +1.32% | 0.92 | 5.33% |
| 2025-05-23 | 14.64 | 15.13 | 14.32 | 14.36 | -1.91% | 1.30 | 7.46% |
| 2025-05-22 | 14.84 | 15.11 | 14.53 | 14.64 | -1.48% | 0.86 | 4.89% |
| 2025-05-21 | 15.30 | 15.40 | 14.72 | 14.86 | -3.00% | 1.04 | 5.84% |
| 2025-05-20 | 15.11 | 15.42 | 14.90 | 15.32 | +1.66% | 1.12 | 6.17% |
| 2025-05-19 | 15.06 | 15.27 | 14.75 | 15.07 | +0.07% | 1.14 | 6.37% |
| 2025-05-16 | 14.70 | 15.07 | 14.28 | 15.06 | +3.08% | 1.60 | 9.04% |
| 2025-05-15 | 15.73 | 15.74 | 14.58 | 14.61 | -8.17% | 3.05 | 17.07% |
| 2025-05-14 | 15.96 | 16.36 | 15.66 | 15.91 | -1.91% | 2.08 | 11.00% |
| 2025-05-13 | 16.39 | 17.21 | 16.14 | 16.22 | 0.00% | 2.57 | 13.01% |
| 2025-05-12 | 16.45 | 16.45 | 15.97 | 16.22 | -0.73% | 1.84 | 9.57% |
| 2025-05-09 | 16.54 | 16.64 | 16.16 | 16.34 | -2.62% | 2.00 | 10.27% |
| 2025-05-08 | 15.90 | 16.98 | 15.90 | 16.78 | +4.68% | 3.45 | 17.54% |
| 2025-05-07 | 16.53 | 16.80 | 15.80 | 16.03 | -2.14% | 2.76 | 14.33% |
| 2025-05-06 | 15.70 | 16.39 | 15.62 | 16.38 | +3.67% | 2.91 | 15.18% |