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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.52 | 17.59 | 16.64 | 16.84 | -3.11% | 1.68 | 8.31% |
| 2026-01-15 | 17.70 | 17.84 | 17.16 | 17.38 | -2.41% | 1.74 | 8.33% |
| 2026-01-14 | 17.52 | 18.07 | 17.37 | 17.81 | +2.18% | 2.73 | 12.85% |
| 2026-01-13 | 17.75 | 18.07 | 17.13 | 17.43 | -1.80% | 2.99 | 14.16% |
| 2026-01-12 | 17.13 | 17.75 | 16.80 | 17.75 | +6.61% | 3.11 | 14.97% |
| 2026-01-09 | 16.32 | 16.72 | 16.27 | 16.65 | +1.90% | 1.86 | 9.43% |
| 2026-01-08 | 15.75 | 16.35 | 15.70 | 16.34 | +3.61% | 1.71 | 8.85% |
| 2026-01-07 | 15.97 | 16.01 | 15.65 | 15.77 | -1.62% | 1.17 | 6.17% |
| 2026-01-06 | 15.94 | 16.21 | 15.83 | 16.03 | +0.44% | 1.22 | 6.36% |
| 2026-01-05 | 15.70 | 16.04 | 15.45 | 15.96 | +1.98% | 1.41 | 7.46% |
| 2025-12-31 | 15.50 | 15.81 | 15.32 | 15.65 | +0.84% | 1.11 | 5.98% |
| 2025-12-30 | 15.73 | 15.86 | 15.47 | 15.52 | -1.46% | 1.04 | 5.58% |
| 2025-12-29 | 15.86 | 15.95 | 15.61 | 15.75 | -1.01% | 0.88 | 4.68% |
| 2025-12-26 | 16.10 | 16.16 | 15.79 | 15.91 | -1.06% | 1.08 | 5.67% |
| 2025-12-25 | 15.98 | 16.15 | 15.91 | 16.08 | +0.50% | 0.98 | 5.15% |
| 2025-12-24 | 15.87 | 16.05 | 15.80 | 16.00 | +1.01% | 1.05 | 5.56% |
| 2025-12-23 | 16.06 | 16.23 | 15.70 | 15.84 | -1.68% | 1.13 | 6.00% |
| 2025-12-22 | 16.48 | 16.60 | 16.07 | 16.11 | -2.25% | 1.59 | 8.22% |
| 2025-12-19 | 16.50 | 16.80 | 16.35 | 16.48 | -0.60% | 2.18 | 11.09% |
| 2025-12-18 | 15.42 | 17.16 | 15.33 | 16.58 | +6.28% | 3.44 | 17.61% |