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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.44 | 15.65 | 15.01 | 15.60 | +0.97% | 1.58 | 8.67% |
| 2025-12-16 | 16.15 | 16.29 | 15.33 | 15.45 | -4.39% | 1.60 | 8.59% |
| 2025-12-15 | 16.22 | 16.46 | 15.85 | 16.16 | -1.52% | 1.75 | 9.12% |
| 2025-12-12 | 17.51 | 17.51 | 16.40 | 16.41 | -6.66% | 3.63 | 18.06% |
| 2025-12-11 | 18.12 | 18.40 | 17.36 | 17.58 | -5.48% | 3.53 | 16.73% |
| 2025-12-10 | 19.53 | 19.91 | 18.28 | 18.60 | -2.82% | 4.40 | 19.51% |
| 2025-12-09 | 19.10 | 19.45 | 18.83 | 19.14 | -1.80% | 4.20 | 18.42% |
| 2025-12-08 | 18.57 | 19.56 | 18.50 | 19.49 | +5.35% | 5.66 | 24.90% |
| 2025-12-05 | 18.02 | 18.89 | 17.58 | 18.50 | +0.71% | 3.66 | 16.80% |
| 2025-12-04 | 18.91 | 19.18 | 18.27 | 18.37 | -3.32% | 3.82 | 17.32% |
| 2025-12-03 | 19.92 | 20.10 | 18.70 | 19.00 | -3.11% | 5.84 | 25.63% |
| 2025-12-02 | 17.40 | 20.38 | 16.66 | 19.61 | +12.12% | 8.60 | 38.45% |
| 2025-12-01 | 18.00 | 18.09 | 17.29 | 17.49 | -3.42% | 3.11 | 14.83% |
| 2025-11-28 | 18.08 | 19.32 | 17.60 | 18.11 | -0.88% | 3.52 | 16.31% |
| 2025-11-27 | 18.81 | 18.91 | 18.11 | 18.27 | -6.69% | 3.78 | 17.27% |
| 2025-11-26 | 19.10 | 19.69 | 18.44 | 19.58 | -0.91% | 6.00 | 26.43% |
| 2025-11-25 | 18.59 | 20.12 | 18.35 | 19.76 | +4.05% | 7.69 | 33.67% |
| 2025-11-24 | 18.57 | 19.42 | 17.66 | 18.99 | +1.61% | 6.29 | 28.49% |
| 2025-11-21 | 17.77 | 19.55 | 17.51 | 18.69 | +3.83% | 7.56 | 33.89% |
| 2025-11-20 | 16.72 | 19.27 | 16.60 | 18.00 | +7.78% | 6.33 | 29.44% |