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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 34.30 | 34.92 | 33.53 | 34.81 | -0.11% | 10.00 | 6.24% |
| 2026-04-20 | 35.08 | 35.66 | 34.60 | 34.85 | -0.63% | 11.49 | 6.99% |
| 2026-04-17 | 35.00 | 35.77 | 34.42 | 35.07 | -0.51% | 15.01 | 9.14% |
| 2026-04-16 | 32.80 | 36.27 | 32.80 | 35.25 | +7.47% | 21.71 | 13.34% |
| 2026-04-15 | 32.94 | 33.88 | 32.69 | 32.80 | -0.94% | 13.25 | 8.50% |
| 2026-04-14 | 31.41 | 34.88 | 31.28 | 33.11 | +7.43% | 24.53 | 15.69% |
| 2026-04-13 | 29.40 | 31.28 | 29.40 | 30.82 | +3.77% | 9.28 | 6.44% |
| 2026-04-10 | 30.14 | 30.49 | 29.70 | 29.70 | -0.47% | 5.36 | 3.80% |
| 2026-04-09 | 29.45 | 30.33 | 29.25 | 29.84 | -0.03% | 6.50 | 4.67% |
| 2026-04-08 | 28.70 | 29.88 | 28.70 | 29.85 | +7.26% | 10.17 | 7.40% |
| 2026-04-07 | 28.25 | 28.57 | 27.59 | 27.83 | -1.31% | 4.54 | 3.45% |
| 2026-04-03 | 28.53 | 28.88 | 27.87 | 28.20 | -0.21% | 5.38 | 4.05% |
| 2026-04-02 | 29.37 | 29.38 | 28.02 | 28.26 | -3.88% | 6.36 | 4.76% |
| 2026-04-01 | 29.66 | 30.15 | 29.25 | 29.40 | +1.94% | 6.94 | 4.99% |
| 2026-03-31 | 29.62 | 30.15 | 28.75 | 28.84 | -3.22% | 5.83 | 4.25% |
| 2026-03-30 | 28.67 | 29.96 | 27.74 | 29.80 | +1.92% | 7.93 | 5.85% |
| 2026-03-27 | 28.28 | 29.66 | 28.17 | 29.24 | +1.25% | 5.53 | 4.07% |
| 2026-03-26 | 30.48 | 30.74 | 28.70 | 28.88 | -5.25% | 7.88 | 5.72% |
| 2026-03-25 | 29.36 | 31.33 | 29.36 | 30.48 | +4.56% | 10.55 | 7.36% |
| 2026-03-24 | 28.93 | 29.35 | 27.70 | 29.15 | +2.53% | 7.48 | 5.59% |