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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 33.54 | 33.85 | 33.01 | 33.35 | -1.07% | 8.22 | 5.26% |
| 2025-09-15 | 33.62 | 34.19 | 32.68 | 33.71 | +0.27% | 9.97 | 6.34% |
| 2025-09-12 | 32.34 | 34.65 | 32.17 | 33.62 | +3.73% | 16.34 | 10.37% |
| 2025-09-11 | 31.27 | 32.60 | 31.06 | 32.41 | +4.55% | 11.34 | 7.56% |
| 2025-09-10 | 30.72 | 31.56 | 30.68 | 31.00 | +1.44% | 7.43 | 5.08% |
| 2025-09-09 | 31.28 | 31.63 | 30.30 | 30.56 | -2.30% | 7.33 | 5.07% |
| 2025-09-08 | 31.52 | 32.04 | 30.90 | 31.28 | -0.76% | 7.52 | 5.12% |
| 2025-09-05 | 31.28 | 31.77 | 30.89 | 31.52 | +1.51% | 8.11 | 5.54% |
| 2025-09-04 | 32.61 | 33.11 | 30.20 | 31.05 | -4.52% | 10.88 | 7.34% |
| 2025-09-03 | 33.77 | 33.90 | 32.32 | 32.52 | -3.50% | 10.23 | 6.60% |
| 2025-09-02 | 35.95 | 35.97 | 33.43 | 33.70 | -7.09% | 15.56 | 9.69% |
| 2025-09-01 | 35.80 | 36.85 | 35.36 | 36.27 | +4.46% | 19.95 | 11.81% |
| 2025-08-29 | 35.60 | 35.72 | 34.31 | 34.72 | -2.44% | 12.83 | 7.89% |
| 2025-08-28 | 34.61 | 35.59 | 34.17 | 35.59 | +2.01% | 16.56 | 10.15% |
| 2025-08-27 | 36.45 | 37.15 | 34.75 | 34.89 | -3.14% | 19.31 | 11.41% |
| 2025-08-26 | 36.35 | 37.24 | 35.92 | 36.02 | -2.54% | 15.35 | 8.96% |
| 2025-08-25 | 36.03 | 38.19 | 35.75 | 36.96 | +4.73% | 23.68 | 13.66% |
| 2025-08-22 | 36.00 | 36.60 | 35.00 | 35.29 | +1.00% | 20.78 | 12.47% |
| 2025-08-21 | 34.18 | 35.11 | 33.40 | 34.94 | +1.75% | 16.59 | 10.32% |
| 2025-08-20 | 34.01 | 34.70 | 33.56 | 34.34 | -0.03% | 12.06 | 7.55% |