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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.55 | 28.75 | 28.01 | 28.09 | -2.19% | 7.12 | 5.38% |
| 2025-07-21 | 28.60 | 29.00 | 28.20 | 28.72 | -0.55% | 8.41 | 6.28% |
| 2025-07-18 | 28.80 | 29.56 | 28.77 | 28.88 | -0.62% | 10.76 | 7.89% |
| 2025-07-17 | 28.34 | 29.28 | 28.08 | 29.06 | +1.89% | 13.65 | 10.10% |
| 2025-07-16 | 29.49 | 30.14 | 28.52 | 28.52 | 0.00% | 20.02 | 14.60% |
| 2025-07-15 | 27.80 | 28.97 | 27.60 | 28.52 | +2.22% | 16.41 | 12.33% |
| 2025-07-14 | 27.00 | 28.23 | 26.90 | 27.90 | +3.83% | 9.63 | 7.41% |
| 2025-07-11 | 26.60 | 27.07 | 26.26 | 26.87 | +1.05% | 4.40 | 3.51% |
| 2025-07-10 | 27.12 | 27.20 | 26.40 | 26.59 | -1.77% | 5.20 | 4.27% |
| 2025-07-09 | 27.52 | 27.82 | 26.91 | 27.07 | -2.97% | 7.42 | 5.96% |
| 2025-07-08 | 26.81 | 27.95 | 26.74 | 27.90 | +3.99% | 7.30 | 5.79% |
| 2025-07-07 | 26.97 | 27.41 | 26.71 | 26.83 | -2.08% | 5.05 | 4.10% |
| 2025-07-04 | 27.80 | 28.34 | 27.31 | 27.40 | -2.07% | 7.47 | 5.88% |
| 2025-07-03 | 27.12 | 28.14 | 27.00 | 27.98 | +2.68% | 7.74 | 6.13% |
| 2025-07-02 | 27.90 | 27.90 | 27.06 | 27.25 | -3.64% | 7.91 | 6.34% |
| 2025-07-01 | 28.52 | 29.17 | 28.05 | 28.28 | +1.40% | 12.63 | 9.70% |
| 2025-06-30 | 28.18 | 28.36 | 27.74 | 27.89 | -0.96% | 8.88 | 6.95% |
| 2025-06-27 | 28.31 | 28.79 | 27.58 | 28.16 | +1.84% | 11.76 | 9.11% |
| 2025-06-26 | 27.80 | 28.46 | 27.37 | 27.65 | +0.18% | 11.85 | 9.28% |
| 2025-06-25 | 27.25 | 27.64 | 26.99 | 27.60 | +1.36% | 9.34 | 7.48% |