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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.93 | 17.04 | 16.46 | 16.70 | -2.00% | 1.62 | 8.17% |
| 2025-11-18 | 16.87 | 17.20 | 16.72 | 17.04 | -2.35% | 2.64 | 13.08% |
| 2025-11-17 | 16.69 | 17.62 | 16.68 | 17.45 | +4.80% | 3.51 | 17.11% |
| 2025-11-14 | 16.19 | 17.00 | 16.18 | 16.65 | +1.52% | 1.87 | 9.41% |
| 2025-11-13 | 16.19 | 16.41 | 16.02 | 16.40 | +1.30% | 0.82 | 4.24% |
| 2025-11-12 | 16.14 | 16.52 | 16.01 | 16.19 | -0.06% | 0.84 | 4.34% |
| 2025-11-11 | 16.32 | 16.45 | 16.10 | 16.20 | -0.67% | 0.84 | 4.37% |
| 2025-11-10 | 16.24 | 16.57 | 16.06 | 16.31 | +1.12% | 1.06 | 5.46% |
| 2025-11-07 | 16.32 | 16.40 | 16.01 | 16.13 | -1.35% | 1.11 | 5.78% |
| 2025-11-06 | 16.60 | 16.64 | 16.26 | 16.35 | -2.10% | 1.38 | 7.10% |
| 2025-11-05 | 16.36 | 16.94 | 16.36 | 16.70 | -0.36% | 2.29 | 11.54% |
| 2025-11-04 | 16.10 | 16.86 | 16.02 | 16.76 | +3.33% | 3.01 | 15.27% |
| 2025-11-03 | 16.18 | 16.35 | 16.00 | 16.22 | -0.18% | 0.98 | 5.08% |
| 2025-10-31 | 15.86 | 16.35 | 15.78 | 16.25 | +3.04% | 1.32 | 6.88% |
| 2025-10-30 | 16.12 | 16.16 | 15.64 | 15.77 | -1.44% | 1.11 | 5.89% |
| 2025-10-29 | 16.21 | 16.21 | 15.91 | 16.00 | -1.78% | 1.17 | 6.12% |
| 2025-10-28 | 15.87 | 16.49 | 15.69 | 16.29 | +2.71% | 1.84 | 9.50% |
| 2025-10-27 | 15.77 | 15.99 | 15.52 | 15.86 | +0.63% | 0.86 | 4.61% |
| 2025-10-24 | 15.54 | 15.82 | 15.50 | 15.76 | +1.22% | 0.79 | 4.25% |
| 2025-10-23 | 15.39 | 15.65 | 15.28 | 15.57 | +0.97% | 0.82 | 4.46% |