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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.96 | 31.16 | 30.36 | 30.71 | -0.71% | 6.18 | 4.26% |
| 2026-01-15 | 30.81 | 31.65 | 30.45 | 30.93 | -0.74% | 6.22 | 4.27% |
| 2026-01-14 | 30.13 | 31.80 | 30.13 | 31.16 | +3.87% | 13.37 | 9.13% |
| 2026-01-13 | 31.97 | 32.00 | 29.88 | 30.00 | -5.33% | 10.12 | 7.01% |
| 2026-01-12 | 31.20 | 31.80 | 30.46 | 31.69 | +3.19% | 10.94 | 7.43% |
| 2026-01-09 | 29.80 | 30.88 | 29.65 | 30.71 | +2.95% | 8.17 | 5.69% |
| 2026-01-08 | 29.51 | 30.10 | 29.32 | 29.83 | +0.71% | 5.90 | 4.20% |
| 2026-01-07 | 29.27 | 29.97 | 29.17 | 29.62 | +1.16% | 7.04 | 5.06% |
| 2026-01-06 | 29.31 | 29.47 | 28.88 | 29.28 | +0.03% | 5.88 | 4.28% |
| 2026-01-05 | 28.24 | 29.37 | 28.15 | 29.27 | +5.82% | 9.18 | 6.75% |
| 2025-12-31 | 27.98 | 28.13 | 27.43 | 27.66 | -0.50% | 3.63 | 2.78% |
| 2025-12-30 | 27.63 | 27.97 | 27.45 | 27.80 | +0.22% | 2.99 | 2.28% |
| 2025-12-29 | 27.72 | 27.98 | 27.61 | 27.74 | +0.07% | 2.88 | 2.20% |
| 2025-12-26 | 28.22 | 28.24 | 27.65 | 27.72 | -1.39% | 3.78 | 2.88% |
| 2025-12-25 | 28.10 | 28.26 | 27.71 | 28.11 | +0.46% | 3.20 | 2.43% |
| 2025-12-24 | 27.28 | 28.08 | 27.24 | 27.98 | +2.42% | 3.82 | 2.91% |
| 2025-12-23 | 27.55 | 27.76 | 27.20 | 27.32 | -1.01% | 2.76 | 2.14% |
| 2025-12-22 | 27.25 | 27.88 | 27.23 | 27.60 | +1.43% | 2.94 | 2.25% |
| 2025-12-19 | 27.30 | 27.54 | 27.11 | 27.21 | +0.07% | 2.72 | 2.12% |
| 2025-12-18 | 27.60 | 27.87 | 27.18 | 27.19 | -2.82% | 3.56 | 2.75% |