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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.33 | 16.85 | 16.33 | 16.66 | +1.52% | 1.00 | 5.00% |
| 2026-02-12 | 16.55 | 16.71 | 16.26 | 16.41 | -0.42% | 0.74 | 3.72% |
| 2026-02-11 | 16.64 | 16.75 | 16.45 | 16.48 | -1.20% | 0.59 | 3.00% |
| 2026-02-10 | 16.45 | 16.78 | 16.38 | 16.68 | +1.15% | 0.72 | 3.65% |
| 2026-02-09 | 16.19 | 16.50 | 16.19 | 16.49 | +3.19% | 0.79 | 4.07% |
| 2026-02-06 | 15.92 | 16.23 | 15.80 | 15.98 | -0.25% | 0.72 | 3.75% |
| 2026-02-05 | 16.04 | 16.28 | 15.89 | 16.02 | -0.12% | 0.90 | 4.66% |
| 2026-02-04 | 16.23 | 16.23 | 15.88 | 16.04 | -1.17% | 0.80 | 4.15% |
| 2026-02-03 | 16.09 | 16.24 | 15.89 | 16.23 | +2.59% | 0.73 | 3.82% |
| 2026-02-02 | 15.95 | 16.26 | 15.81 | 15.82 | -2.65% | 1.04 | 5.42% |
| 2026-01-30 | 16.13 | 16.36 | 15.91 | 16.25 | -0.18% | 1.03 | 5.33% |
| 2026-01-29 | 16.13 | 16.82 | 15.82 | 16.28 | +0.81% | 1.38 | 7.03% |
| 2026-01-28 | 16.69 | 16.87 | 16.03 | 16.15 | -4.04% | 1.17 | 5.99% |
| 2026-01-27 | 16.74 | 16.91 | 16.03 | 16.83 | +0.48% | 1.26 | 6.39% |
| 2026-01-26 | 17.18 | 17.22 | 16.46 | 16.75 | -1.82% | 1.31 | 6.51% |
| 2026-01-23 | 17.06 | 17.21 | 16.89 | 17.06 | -0.06% | 1.22 | 6.00% |
| 2026-01-22 | 16.76 | 17.13 | 16.57 | 17.07 | +2.46% | 1.18 | 5.85% |
| 2026-01-21 | 16.59 | 16.86 | 16.46 | 16.66 | -0.24% | 0.89 | 4.49% |
| 2026-01-20 | 16.83 | 17.18 | 16.51 | 16.70 | -0.77% | 1.11 | 5.56% |
| 2026-01-19 | 16.82 | 16.93 | 16.53 | 16.83 | -0.06% | 1.05 | 5.22% |