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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.10 | 30.36 | 29.75 | 29.99 | -0.70% | 2.64 | 1.87% |
| 2025-10-21 | 29.69 | 30.37 | 29.65 | 30.20 | +1.82% | 3.88 | 2.75% |
| 2025-10-20 | 29.65 | 30.15 | 29.37 | 29.66 | +2.13% | 3.97 | 2.85% |
| 2025-10-17 | 30.75 | 30.75 | 28.97 | 29.04 | -4.82% | 5.36 | 3.86% |
| 2025-10-16 | 31.02 | 31.04 | 30.40 | 30.51 | -2.27% | 3.94 | 2.74% |
| 2025-10-15 | 30.86 | 31.24 | 30.11 | 31.22 | +1.53% | 4.59 | 3.18% |
| 2025-10-14 | 32.52 | 32.77 | 30.66 | 30.75 | -4.44% | 6.95 | 4.71% |
| 2025-10-13 | 30.86 | 32.32 | 30.71 | 32.18 | -1.80% | 6.70 | 4.51% |
| 2025-10-10 | 33.50 | 33.78 | 32.50 | 32.77 | -3.05% | 8.82 | 5.70% |
| 2025-10-09 | 33.17 | 34.38 | 32.93 | 33.80 | +1.90% | 10.19 | 6.46% |
| 2025-09-30 | 33.33 | 33.62 | 32.86 | 33.17 | +0.30% | 7.71 | 4.96% |
| 2025-09-29 | 33.10 | 33.75 | 32.73 | 33.07 | +1.72% | 7.65 | 4.93% |
| 2025-09-26 | 34.15 | 34.17 | 32.50 | 32.51 | -6.07% | 12.23 | 7.85% |
| 2025-09-25 | 35.09 | 35.59 | 34.47 | 34.61 | -0.83% | 13.13 | 8.00% |
| 2025-09-24 | 34.23 | 35.20 | 33.42 | 34.90 | +1.45% | 13.96 | 8.62% |
| 2025-09-23 | 35.69 | 35.85 | 33.47 | 34.40 | -2.71% | 16.78 | 10.43% |
| 2025-09-22 | 34.50 | 35.84 | 34.50 | 35.36 | +6.38% | 24.63 | 14.94% |
| 2025-09-19 | 33.35 | 34.10 | 33.03 | 33.24 | -0.27% | 8.29 | 5.28% |
| 2025-09-18 | 33.13 | 34.65 | 32.68 | 33.33 | +0.60% | 14.25 | 9.03% |
| 2025-09-17 | 33.35 | 33.82 | 32.86 | 33.13 | -0.66% | 7.86 | 5.04% |