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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.65 | 27.90 | 27.11 | 27.32 | -1.62% | 2.55 | 1.97% |
| 2025-11-18 | 28.08 | 28.11 | 27.52 | 27.77 | -1.31% | 2.85 | 2.18% |
| 2025-11-17 | 27.50 | 28.25 | 27.42 | 28.14 | +2.03% | 3.69 | 2.80% |
| 2025-11-14 | 27.71 | 28.25 | 27.35 | 27.58 | -1.32% | 3.87 | 2.96% |
| 2025-11-13 | 27.50 | 27.95 | 27.36 | 27.95 | +1.64% | 3.66 | 2.82% |
| 2025-11-12 | 27.79 | 27.91 | 27.20 | 27.50 | -1.47% | 3.69 | 2.85% |
| 2025-11-11 | 28.83 | 29.14 | 27.78 | 27.91 | -4.42% | 6.88 | 5.17% |
| 2025-11-10 | 30.01 | 30.16 | 28.95 | 29.20 | -1.98% | 4.97 | 3.60% |
| 2025-11-07 | 30.01 | 30.15 | 29.70 | 29.79 | -1.62% | 3.29 | 2.34% |
| 2025-11-06 | 30.65 | 30.73 | 29.93 | 30.28 | -0.36% | 3.52 | 2.47% |
| 2025-11-05 | 30.29 | 30.60 | 29.90 | 30.39 | -1.65% | 4.02 | 2.81% |
| 2025-11-04 | 31.39 | 31.53 | 30.64 | 30.90 | -2.15% | 5.07 | 3.46% |
| 2025-11-03 | 31.84 | 31.84 | 31.02 | 31.58 | +0.96% | 5.25 | 3.54% |
| 2025-10-31 | 31.60 | 31.86 | 31.10 | 31.28 | -0.45% | 5.40 | 3.64% |
| 2025-10-30 | 31.56 | 32.11 | 31.30 | 31.42 | -1.01% | 6.36 | 4.29% |
| 2025-10-29 | 31.25 | 31.85 | 30.90 | 31.74 | +1.99% | 6.26 | 4.24% |
| 2025-10-28 | 30.90 | 31.68 | 30.77 | 31.12 | 0.00% | 4.78 | 3.27% |
| 2025-10-27 | 31.15 | 31.40 | 30.80 | 31.12 | +1.30% | 5.14 | 3.53% |
| 2025-10-24 | 30.08 | 31.09 | 30.07 | 30.72 | +3.09% | 4.83 | 3.37% |
| 2025-10-23 | 29.84 | 29.90 | 29.21 | 29.80 | -0.63% | 2.99 | 2.16% |