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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.65 | 30.11 | 28.20 | 28.43 | -5.86% | 8.57 | 6.30% |
| 2026-03-20 | 32.20 | 32.37 | 30.20 | 30.20 | -5.12% | 9.90 | 6.79% |
| 2026-03-19 | 31.54 | 32.89 | 31.50 | 31.83 | -1.64% | 9.77 | 6.48% |
| 2026-03-18 | 30.83 | 32.44 | 30.40 | 32.36 | +7.05% | 12.27 | 8.31% |
| 2026-03-17 | 32.17 | 32.28 | 30.20 | 30.23 | -6.38% | 9.87 | 6.81% |
| 2026-03-16 | 31.39 | 32.49 | 30.52 | 32.29 | +2.25% | 9.49 | 6.39% |
| 2026-03-13 | 33.00 | 33.00 | 31.50 | 31.58 | -4.30% | 8.79 | 5.87% |
| 2026-03-12 | 33.41 | 33.92 | 32.68 | 33.00 | -1.93% | 9.85 | 6.33% |
| 2026-03-11 | 33.73 | 34.40 | 33.52 | 33.65 | -1.41% | 13.69 | 8.63% |
| 2026-03-10 | 32.84 | 34.43 | 32.54 | 34.13 | +5.21% | 20.94 | 13.31% |
| 2026-03-09 | 31.00 | 32.77 | 29.72 | 32.44 | +2.11% | 12.52 | 8.59% |
| 2026-03-06 | 31.00 | 32.63 | 30.81 | 31.77 | +1.24% | 9.42 | 6.28% |
| 2026-03-05 | 31.58 | 31.78 | 30.68 | 31.38 | +1.72% | 8.41 | 5.72% |
| 2026-03-04 | 29.75 | 31.92 | 29.60 | 30.85 | +1.65% | 8.54 | 5.86% |
| 2026-03-03 | 32.57 | 32.72 | 30.25 | 30.35 | -6.62% | 12.31 | 8.42% |
| 2026-03-02 | 32.61 | 33.45 | 32.39 | 32.50 | -3.30% | 10.25 | 6.63% |
| 2026-02-27 | 32.30 | 34.25 | 32.15 | 33.61 | +2.00% | 13.66 | 8.69% |
| 2026-02-26 | 31.61 | 33.29 | 31.44 | 32.95 | +4.50% | 14.39 | 9.38% |
| 2026-02-25 | 32.06 | 32.25 | 31.36 | 31.53 | -1.65% | 8.78 | 5.89% |
| 2026-02-24 | 33.60 | 33.74 | 31.72 | 32.06 | -2.40% | 9.36 | 6.17% |