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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.00 | 28.08 | 26.81 | 27.98 | +3.29% | 4.50 | 3.48% |
| 2025-12-16 | 27.90 | 28.19 | 27.00 | 27.09 | -3.18% | 4.21 | 3.27% |
| 2025-12-15 | 28.50 | 28.67 | 27.91 | 27.98 | -2.88% | 4.17 | 3.13% |
| 2025-12-12 | 28.83 | 29.38 | 28.56 | 28.81 | -0.31% | 4.62 | 3.39% |
| 2025-12-11 | 29.46 | 29.78 | 28.90 | 28.90 | -2.56% | 6.31 | 4.58% |
| 2025-12-10 | 29.87 | 30.16 | 29.38 | 29.66 | -3.23% | 8.76 | 6.26% |
| 2025-12-09 | 31.38 | 31.50 | 30.36 | 30.65 | 0.00% | 13.35 | 9.15% |
| 2025-12-08 | 29.40 | 30.98 | 29.13 | 30.65 | +4.39% | 12.63 | 8.86% |
| 2025-12-05 | 29.59 | 29.59 | 28.82 | 29.36 | -1.87% | 8.05 | 5.85% |
| 2025-12-04 | 28.00 | 29.93 | 27.36 | 29.92 | +5.95% | 11.00 | 8.06% |
| 2025-12-03 | 28.88 | 28.90 | 27.88 | 28.24 | -3.42% | 6.58 | 4.94% |
| 2025-12-02 | 28.16 | 29.31 | 27.75 | 29.24 | +3.95% | 10.49 | 7.74% |
| 2025-12-01 | 27.55 | 28.24 | 27.25 | 28.13 | +1.77% | 4.29 | 3.27% |
| 2025-11-28 | 27.60 | 27.87 | 27.37 | 27.64 | +1.25% | 2.68 | 2.06% |
| 2025-11-27 | 27.22 | 27.87 | 27.22 | 27.30 | -0.40% | 2.85 | 2.20% |
| 2025-11-26 | 27.49 | 27.78 | 27.20 | 27.41 | -0.58% | 3.12 | 2.41% |
| 2025-11-25 | 27.09 | 27.96 | 27.07 | 27.57 | +2.53% | 3.74 | 2.88% |
| 2025-11-24 | 26.78 | 27.14 | 26.20 | 26.89 | +1.82% | 3.28 | 2.61% |
| 2025-11-21 | 27.11 | 27.39 | 26.41 | 26.41 | -4.10% | 3.47 | 2.75% |
| 2025-11-20 | 27.56 | 27.92 | 27.42 | 27.54 | +0.81% | 3.11 | 2.39% |