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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.31 | 14.35 | 13.99 | 14.12 | -1.81% | 0.51 | 2.86% |
| 2026-04-20 | 14.45 | 14.50 | 14.28 | 14.38 | -0.42% | 0.57 | 3.15% |
| 2026-04-17 | 14.80 | 14.80 | 14.25 | 14.44 | -2.96% | 1.02 | 5.58% |
| 2026-04-16 | 14.16 | 14.97 | 14.00 | 14.88 | +5.98% | 1.17 | 6.38% |
| 2026-04-15 | 14.21 | 14.29 | 13.98 | 14.04 | -1.20% | 0.45 | 2.50% |
| 2026-04-14 | 14.38 | 14.47 | 13.95 | 14.21 | 0.00% | 0.63 | 3.52% |
| 2026-04-13 | 14.15 | 14.40 | 14.02 | 14.21 | +0.35% | 0.65 | 3.61% |
| 2026-04-10 | 14.12 | 14.35 | 14.05 | 14.16 | +1.72% | 0.49 | 2.74% |
| 2026-04-09 | 14.33 | 14.42 | 13.87 | 13.92 | -4.13% | 0.64 | 3.63% |
| 2026-04-08 | 14.22 | 14.53 | 14.15 | 14.52 | +5.91% | 0.58 | 3.19% |
| 2026-04-07 | 13.59 | 13.95 | 13.35 | 13.71 | +2.39% | 0.56 | 3.22% |
| 2026-04-03 | 13.80 | 13.92 | 13.30 | 13.39 | -2.97% | 0.46 | 2.71% |
| 2026-04-02 | 14.20 | 14.20 | 13.59 | 13.80 | -2.54% | 0.53 | 3.04% |
| 2026-04-01 | 14.27 | 14.37 | 13.98 | 14.16 | +0.93% | 0.35 | 1.94% |
| 2026-03-31 | 14.34 | 14.48 | 13.96 | 14.03 | -1.68% | 0.49 | 2.91% |
| 2026-03-30 | 14.02 | 14.29 | 13.90 | 14.27 | +0.21% | 0.47 | 2.75% |
| 2026-03-27 | 13.70 | 14.25 | 13.63 | 14.24 | +2.67% | 0.49 | 2.91% |
| 2026-03-26 | 14.23 | 14.36 | 13.82 | 13.87 | -2.53% | 0.57 | 3.42% |
| 2026-03-25 | 13.86 | 14.38 | 13.86 | 14.23 | +2.89% | 0.62 | 3.66% |
| 2026-03-24 | 13.40 | 13.85 | 13.10 | 13.83 | +5.65% | 0.78 | 4.85% |