中孚信息 sz.300659
12.26
+1.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.25 | 12.46 | 11.97 | 12.26 | +1.57% | 0.68 | 2.93% |
| 2026-05-21 | 12.74 | 12.89 | 12.00 | 12.07 | -4.05% | 0.81 | 3.42% |
| 2026-05-20 | 12.86 | 12.91 | 12.56 | 12.58 | -3.08% | 0.61 | 2.56% |
| 2026-05-19 | 12.67 | 13.03 | 12.67 | 12.98 | +2.20% | 0.72 | 2.97% |
| 2026-05-18 | 12.64 | 12.80 | 12.51 | 12.70 | +0.55% | 0.86 | 3.60% |
| 2026-05-15 | 12.85 | 13.03 | 12.56 | 12.63 | -1.71% | 0.68 | 2.81% |
| 2026-05-14 | 13.44 | 13.48 | 12.85 | 12.85 | -4.03% | 1.02 | 4.13% |
| 2026-05-13 | 13.03 | 13.77 | 12.92 | 13.39 | +2.84% | 1.35 | 5.34% |
| 2026-05-12 | 13.27 | 13.32 | 13.00 | 13.02 | -2.25% | 0.60 | 2.41% |
| 2026-05-11 | 13.35 | 13.36 | 13.10 | 13.32 | +0.53% | 0.66 | 2.62% |
| 2026-05-08 | 13.13 | 13.39 | 13.08 | 13.25 | +0.99% | 0.56 | 2.24% |
| 2026-05-07 | 13.19 | 13.30 | 13.08 | 13.12 | -0.61% | 0.58 | 2.34% |
| 2026-05-06 | 13.19 | 13.39 | 13.08 | 13.20 | +0.92% | 0.70 | 2.78% |
| 2026-04-30 | 12.85 | 13.28 | 12.81 | 13.08 | +1.79% | 0.66 | 2.67% |
| 2026-04-29 | 12.66 | 12.89 | 12.51 | 12.85 | +1.74% | 0.61 | 2.52% |
| 2026-04-28 | 12.85 | 13.02 | 12.55 | 12.63 | -2.17% | 0.77 | 3.21% |
| 2026-04-27 | 12.38 | 12.94 | 12.27 | 12.91 | +3.28% | 0.99 | 4.13% |
| 2026-04-24 | 12.59 | 12.79 | 12.15 | 12.50 | -2.80% | 1.23 | 5.24% |
| 2026-04-23 | 13.08 | 13.09 | 12.80 | 12.86 | -1.46% | 0.53 | 2.17% |
| 2026-04-22 | 12.95 | 13.08 | 12.78 | 13.05 | +0.85% | 0.53 | 2.18% |