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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.85 | 33.80 | 32.78 | 32.85 | -1.50% | 10.54 | 6.73% |
| 2026-02-12 | 32.01 | 34.28 | 31.77 | 33.35 | +6.28% | 19.01 | 12.29% |
| 2026-02-11 | 31.25 | 32.17 | 31.22 | 31.38 | -0.35% | 6.91 | 4.62% |
| 2026-02-10 | 30.83 | 31.77 | 30.80 | 31.49 | +1.78% | 6.51 | 4.41% |
| 2026-02-09 | 30.78 | 31.20 | 30.47 | 30.94 | +3.10% | 6.37 | 4.37% |
| 2026-02-06 | 29.41 | 31.10 | 29.00 | 30.01 | +1.04% | 6.47 | 4.56% |
| 2026-02-05 | 30.01 | 30.28 | 29.32 | 29.70 | -3.13% | 5.45 | 3.89% |
| 2026-02-04 | 31.55 | 31.70 | 30.08 | 30.66 | -4.10% | 9.98 | 6.91% |
| 2026-02-03 | 30.85 | 31.98 | 30.45 | 31.97 | +3.97% | 10.83 | 7.33% |
| 2026-02-02 | 31.35 | 31.64 | 30.30 | 30.75 | -1.25% | 7.52 | 5.15% |
| 2026-01-30 | 30.80 | 31.78 | 30.47 | 31.14 | +0.68% | 7.78 | 5.32% |
| 2026-01-29 | 31.07 | 32.09 | 30.45 | 30.93 | -2.18% | 9.93 | 6.71% |
| 2026-01-28 | 31.65 | 31.95 | 31.23 | 31.62 | +1.15% | 10.34 | 6.95% |
| 2026-01-27 | 31.08 | 31.55 | 30.34 | 31.26 | -0.54% | 7.08 | 4.84% |
| 2026-01-26 | 31.80 | 32.49 | 30.60 | 31.43 | -0.06% | 10.71 | 7.25% |
| 2026-01-23 | 31.92 | 32.50 | 31.05 | 31.45 | +3.97% | 15.67 | 10.53% |
| 2026-01-22 | 29.99 | 30.50 | 29.73 | 30.25 | +1.20% | 4.36 | 3.08% |
| 2026-01-21 | 28.88 | 30.34 | 28.88 | 29.89 | +2.12% | 4.85 | 3.45% |
| 2026-01-20 | 30.38 | 30.67 | 29.01 | 29.27 | -3.21% | 6.25 | 4.50% |
| 2026-01-19 | 30.68 | 30.68 | 30.08 | 30.24 | -1.53% | 5.41 | 3.79% |