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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.29 | 15.47 | 15.29 | 15.42 | 0.00% | 0.46 | 2.49% |
| 2025-10-21 | 15.10 | 15.42 | 14.96 | 15.42 | +2.12% | 0.60 | 3.29% |
| 2025-10-20 | 14.86 | 15.13 | 14.86 | 15.10 | +3.07% | 0.58 | 3.27% |
| 2025-10-17 | 14.90 | 15.15 | 14.65 | 14.65 | -2.01% | 0.53 | 3.02% |
| 2025-10-16 | 15.13 | 15.13 | 14.80 | 14.95 | -1.19% | 0.53 | 3.00% |
| 2025-10-15 | 14.93 | 15.32 | 14.81 | 15.13 | +1.34% | 0.78 | 4.34% |
| 2025-10-14 | 15.26 | 15.45 | 14.82 | 14.93 | +0.13% | 1.24 | 6.86% |
| 2025-10-13 | 14.18 | 15.04 | 13.91 | 14.91 | +0.27% | 0.73 | 4.18% |
| 2025-10-10 | 15.09 | 15.16 | 14.86 | 14.87 | -1.59% | 0.55 | 3.08% |
| 2025-10-09 | 15.22 | 15.38 | 15.04 | 15.11 | 0.00% | 0.64 | 3.55% |
| 2025-09-30 | 15.13 | 15.30 | 15.06 | 15.11 | -0.20% | 0.44 | 2.42% |
| 2025-09-29 | 15.02 | 15.15 | 14.60 | 15.14 | +1.47% | 0.66 | 3.69% |
| 2025-09-26 | 15.21 | 15.35 | 14.89 | 14.92 | -2.04% | 0.60 | 3.35% |
| 2025-09-25 | 15.15 | 15.60 | 15.13 | 15.23 | -0.07% | 0.80 | 4.39% |
| 2025-09-24 | 14.52 | 15.29 | 14.50 | 15.24 | +3.81% | 0.89 | 4.98% |
| 2025-09-23 | 15.05 | 15.19 | 14.22 | 14.68 | -2.97% | 0.94 | 5.44% |
| 2025-09-22 | 15.18 | 15.18 | 14.90 | 15.13 | +0.60% | 0.59 | 3.29% |
| 2025-09-19 | 15.26 | 15.43 | 14.89 | 15.04 | -1.38% | 0.77 | 4.29% |
| 2025-09-18 | 15.68 | 15.83 | 15.16 | 15.25 | -3.11% | 1.05 | 5.71% |
| 2025-09-17 | 15.79 | 15.99 | 15.69 | 15.74 | -1.07% | 0.78 | 4.16% |