弘信电子 sz.300657
50.25
+2.59%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 48.73 | 51.00 | 47.50 | 50.25 | +2.59% | 60.84 | 26.41% |
| 2026-05-21 | 52.14 | 53.95 | 48.53 | 48.98 | -5.08% | 65.99 | 27.47% |
| 2026-05-20 | 56.09 | 58.55 | 51.60 | 51.60 | -0.92% | 106.06 | 42.10% |
| 2026-05-19 | 48.01 | 52.08 | 48.01 | 52.08 | +20.00% | 42.83 | 18.23% |
| 2026-05-18 | 43.40 | 43.40 | 43.40 | 43.40 | +19.99% | 9.20 | 4.53% |
| 2026-05-15 | 37.45 | 38.15 | 35.86 | 36.17 | -4.21% | 17.60 | 10.19% |
| 2026-05-14 | 39.60 | 40.26 | 37.51 | 37.76 | -3.72% | 16.91 | 9.39% |
| 2026-05-13 | 37.55 | 39.46 | 37.07 | 39.22 | +3.98% | 18.80 | 10.33% |
| 2026-05-12 | 38.60 | 38.65 | 36.90 | 37.72 | -2.41% | 16.46 | 9.35% |
| 2026-05-11 | 39.83 | 40.17 | 38.12 | 38.65 | -2.67% | 21.93 | 12.09% |
| 2026-05-08 | 40.47 | 41.65 | 39.60 | 39.71 | -2.02% | 25.60 | 13.57% |
| 2026-05-07 | 37.06 | 40.68 | 36.58 | 40.53 | +10.14% | 26.15 | 14.54% |
| 2026-05-06 | 36.39 | 37.50 | 36.12 | 36.80 | +2.91% | 16.83 | 9.75% |
| 2026-04-30 | 36.26 | 36.70 | 35.08 | 35.76 | +1.50% | 14.85 | 8.82% |
| 2026-04-29 | 34.50 | 36.50 | 34.45 | 35.23 | -1.56% | 15.04 | 9.01% |
| 2026-04-28 | 35.39 | 36.44 | 34.65 | 35.79 | +2.46% | 17.84 | 10.66% |
| 2026-04-27 | 35.98 | 35.98 | 34.88 | 34.93 | -2.62% | 10.24 | 6.20% |
| 2026-04-24 | 36.77 | 36.91 | 35.17 | 35.87 | -3.42% | 12.63 | 7.53% |
| 2026-04-23 | 37.00 | 37.79 | 35.66 | 37.14 | +0.73% | 19.82 | 11.47% |
| 2026-04-22 | 34.59 | 37.28 | 34.59 | 36.87 | +5.92% | 18.89 | 11.03% |