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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.12 | 35.78 | 33.88 | 34.35 | +0.38% | 18.38 | 11.25% |
| 2025-08-18 | 33.24 | 34.88 | 32.81 | 34.22 | +4.14% | 20.81 | 13.11% |
| 2025-08-15 | 31.21 | 33.39 | 31.21 | 32.86 | +5.29% | 17.56 | 11.61% |
| 2025-08-14 | 31.99 | 32.20 | 31.18 | 31.21 | -2.92% | 13.25 | 8.94% |
| 2025-08-13 | 31.00 | 32.53 | 30.71 | 32.15 | +3.88% | 19.90 | 13.42% |
| 2025-08-12 | 29.33 | 31.14 | 29.00 | 30.95 | +5.52% | 16.35 | 11.55% |
| 2025-08-11 | 28.83 | 29.57 | 28.71 | 29.33 | +1.35% | 5.37 | 3.92% |
| 2025-08-08 | 29.43 | 29.43 | 28.82 | 28.94 | -2.59% | 7.00 | 5.14% |
| 2025-08-07 | 30.25 | 30.48 | 29.69 | 29.71 | -1.62% | 8.58 | 6.11% |
| 2025-08-06 | 30.01 | 30.51 | 29.89 | 30.20 | 0.00% | 8.41 | 5.94% |
| 2025-08-05 | 30.25 | 30.68 | 30.04 | 30.20 | -1.60% | 10.05 | 7.08% |
| 2025-08-04 | 30.00 | 31.19 | 30.00 | 30.69 | +4.85% | 17.88 | 12.50% |
| 2025-08-01 | 29.96 | 30.31 | 28.92 | 29.27 | -1.15% | 10.25 | 7.39% |
| 2025-07-31 | 28.65 | 30.47 | 28.64 | 29.61 | +3.42% | 14.18 | 10.21% |
| 2025-07-30 | 29.45 | 29.51 | 28.37 | 28.63 | -2.98% | 8.28 | 6.12% |
| 2025-07-29 | 29.60 | 29.70 | 28.92 | 29.51 | -0.20% | 8.19 | 5.97% |
| 2025-07-28 | 29.50 | 29.99 | 29.20 | 29.57 | +0.99% | 11.79 | 8.49% |
| 2025-07-25 | 28.69 | 29.55 | 28.42 | 29.28 | +2.31% | 10.81 | 7.92% |
| 2025-07-24 | 28.10 | 28.75 | 28.06 | 28.62 | +1.35% | 6.34 | 4.74% |
| 2025-07-23 | 28.00 | 28.75 | 28.00 | 28.24 | +0.53% | 6.82 | 5.12% |