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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.68 | 15.97 | 15.58 | 15.91 | +1.53% | 0.72 | 3.82% |
| 2025-09-15 | 15.72 | 15.89 | 15.54 | 15.67 | -1.20% | 0.63 | 3.38% |
| 2025-09-12 | 16.05 | 16.11 | 15.79 | 15.86 | -0.88% | 0.88 | 4.65% |
| 2025-09-11 | 15.60 | 16.05 | 15.34 | 16.00 | +2.56% | 1.18 | 6.28% |
| 2025-09-10 | 15.39 | 15.85 | 15.38 | 15.60 | +1.50% | 0.81 | 4.33% |
| 2025-09-09 | 15.73 | 15.97 | 15.29 | 15.37 | -2.84% | 0.74 | 4.01% |
| 2025-09-08 | 15.60 | 15.91 | 15.40 | 15.82 | +0.64% | 0.91 | 4.89% |
| 2025-09-05 | 15.10 | 15.85 | 14.88 | 15.72 | +5.29% | 1.23 | 6.71% |
| 2025-09-04 | 14.98 | 15.30 | 14.76 | 14.93 | +0.07% | 0.98 | 5.44% |
| 2025-09-03 | 15.62 | 15.63 | 14.85 | 14.92 | -3.99% | 1.25 | 6.89% |
| 2025-09-02 | 16.49 | 16.65 | 15.07 | 15.54 | -5.76% | 2.13 | 11.52% |
| 2025-09-01 | 16.39 | 16.93 | 16.39 | 16.49 | +0.61% | 1.57 | 7.95% |
| 2025-08-29 | 17.00 | 17.05 | 16.36 | 16.39 | -4.43% | 2.02 | 10.22% |
| 2025-08-28 | 16.80 | 17.51 | 16.42 | 17.15 | -0.12% | 2.70 | 13.36% |
| 2025-08-27 | 17.67 | 17.89 | 17.15 | 17.17 | -1.04% | 3.75 | 17.99% |
| 2025-08-26 | 17.30 | 18.00 | 17.26 | 17.35 | +3.40% | 4.70 | 22.46% |
| 2025-08-25 | 17.05 | 17.10 | 16.66 | 16.78 | -1.12% | 2.51 | 12.50% |
| 2025-08-22 | 16.91 | 17.38 | 16.71 | 16.97 | -1.16% | 3.06 | 15.25% |
| 2025-08-21 | 16.48 | 17.93 | 16.46 | 17.17 | +4.31% | 5.24 | 25.42% |
| 2025-08-20 | 16.51 | 16.69 | 16.15 | 16.46 | -1.38% | 1.39 | 7.15% |