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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.74 | 13.90 | 12.88 | 13.09 | -6.57% | 0.82 | 5.11% |
| 2026-03-20 | 14.88 | 15.08 | 13.98 | 14.01 | -6.16% | 0.87 | 5.08% |
| 2026-03-19 | 15.13 | 15.19 | 14.85 | 14.93 | -2.16% | 0.47 | 2.60% |
| 2026-03-18 | 14.77 | 15.27 | 14.75 | 15.26 | +3.81% | 0.59 | 3.26% |
| 2026-03-17 | 15.40 | 15.40 | 14.65 | 14.70 | -3.16% | 0.47 | 2.60% |
| 2026-03-16 | 15.20 | 15.29 | 14.96 | 15.18 | +0.53% | 0.44 | 2.45% |
| 2026-03-13 | 15.27 | 15.48 | 15.08 | 15.10 | -1.63% | 0.50 | 2.77% |
| 2026-03-12 | 15.54 | 15.72 | 15.26 | 15.35 | -1.79% | 0.55 | 3.00% |
| 2026-03-11 | 15.85 | 16.02 | 15.59 | 15.63 | -1.64% | 0.63 | 3.35% |
| 2026-03-10 | 15.81 | 16.02 | 15.60 | 15.89 | +0.44% | 0.83 | 4.40% |
| 2026-03-09 | 15.23 | 15.82 | 15.11 | 15.82 | +2.13% | 0.52 | 2.84% |
| 2026-03-06 | 14.97 | 15.50 | 14.96 | 15.49 | +2.86% | 0.49 | 2.65% |
| 2026-03-05 | 15.16 | 15.31 | 14.94 | 15.06 | +1.21% | 0.58 | 3.20% |
| 2026-03-04 | 14.69 | 14.95 | 14.54 | 14.88 | +0.34% | 0.69 | 3.89% |
| 2026-03-03 | 15.59 | 15.73 | 14.80 | 14.83 | -4.63% | 0.99 | 5.46% |
| 2026-03-02 | 16.40 | 16.40 | 15.41 | 15.55 | -6.61% | 1.43 | 7.63% |
| 2026-02-27 | 16.49 | 16.65 | 16.36 | 16.65 | +0.73% | 0.84 | 4.25% |
| 2026-02-26 | 16.61 | 16.61 | 16.31 | 16.53 | +0.12% | 0.65 | 3.28% |
| 2026-02-25 | 16.65 | 16.89 | 16.48 | 16.51 | -0.72% | 0.82 | 4.10% |
| 2026-02-24 | 16.89 | 16.90 | 16.46 | 16.63 | -0.18% | 0.86 | 4.32% |