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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.50 | 16.07 | 15.49 | 15.80 | +1.74% | 2.24 | 7.43% |
| 2025-08-18 | 15.15 | 15.64 | 15.06 | 15.53 | +2.92% | 1.94 | 6.59% |
| 2025-08-15 | 14.94 | 15.18 | 14.94 | 15.09 | +0.40% | 1.34 | 4.68% |
| 2025-08-14 | 15.35 | 15.36 | 14.97 | 15.03 | -1.18% | 1.54 | 5.32% |
| 2025-08-13 | 15.36 | 15.55 | 15.10 | 15.21 | -0.72% | 1.87 | 6.45% |
| 2025-08-12 | 15.42 | 15.47 | 15.17 | 15.32 | -1.29% | 1.55 | 5.34% |
| 2025-08-11 | 15.64 | 15.92 | 15.43 | 15.52 | +0.78% | 2.23 | 7.53% |
| 2025-08-08 | 15.76 | 16.19 | 15.34 | 15.40 | -4.29% | 3.65 | 12.34% |
| 2025-08-07 | 14.75 | 16.71 | 14.75 | 16.09 | +9.23% | 5.11 | 16.93% |
| 2025-08-06 | 14.50 | 14.93 | 14.43 | 14.73 | +1.87% | 1.60 | 5.70% |
| 2025-08-05 | 14.40 | 14.64 | 14.30 | 14.46 | +0.49% | 1.61 | 5.88% |
| 2025-08-04 | 13.74 | 14.39 | 13.65 | 14.39 | +3.82% | 2.05 | 7.63% |
| 2025-08-01 | 13.37 | 13.88 | 13.26 | 13.86 | +3.74% | 2.08 | 8.01% |
| 2025-07-31 | 13.33 | 13.55 | 13.26 | 13.36 | +0.23% | 1.36 | 5.34% |
| 2025-07-30 | 13.58 | 14.01 | 13.20 | 13.33 | -1.77% | 2.09 | 8.12% |
| 2025-07-29 | 13.55 | 13.59 | 13.31 | 13.57 | -0.22% | 1.19 | 4.65% |
| 2025-07-28 | 13.93 | 13.98 | 13.52 | 13.60 | -0.66% | 1.70 | 6.58% |
| 2025-07-25 | 13.41 | 13.90 | 13.39 | 13.69 | +1.78% | 2.44 | 9.40% |
| 2025-07-24 | 13.01 | 13.65 | 13.01 | 13.45 | -6.92% | 4.30 | 16.92% |
| 2025-07-23 | 14.65 | 14.74 | 14.44 | 14.45 | -1.70% | 1.27 | 4.56% |