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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.75 | 14.88 | 14.58 | 14.70 | -0.14% | 1.40 | 5.00% |
| 2025-07-21 | 14.61 | 14.82 | 14.50 | 14.72 | +1.17% | 1.69 | 6.06% |
| 2025-07-18 | 14.33 | 14.92 | 14.29 | 14.55 | +1.54% | 2.18 | 7.82% |
| 2025-07-17 | 14.22 | 14.40 | 14.12 | 14.33 | +0.70% | 0.88 | 3.24% |
| 2025-07-16 | 14.03 | 14.44 | 14.00 | 14.23 | +1.14% | 1.24 | 4.56% |
| 2025-07-15 | 14.19 | 14.19 | 13.78 | 14.07 | -0.85% | 1.13 | 4.24% |
| 2025-07-14 | 14.30 | 14.35 | 14.06 | 14.19 | -0.98% | 1.06 | 3.92% |
| 2025-07-11 | 14.21 | 14.43 | 14.08 | 14.33 | +0.92% | 1.17 | 4.31% |
| 2025-07-10 | 14.20 | 14.29 | 14.07 | 14.20 | 0.00% | 0.83 | 3.06% |
| 2025-07-09 | 14.22 | 14.34 | 14.13 | 14.20 | -0.56% | 0.74 | 2.73% |
| 2025-07-08 | 14.10 | 14.29 | 14.03 | 14.28 | +1.28% | 1.05 | 3.87% |
| 2025-07-07 | 14.35 | 14.35 | 14.04 | 14.10 | -0.91% | 1.29 | 4.79% |
| 2025-07-04 | 14.27 | 14.39 | 13.97 | 14.23 | -0.35% | 1.13 | 4.17% |
| 2025-07-03 | 14.32 | 14.53 | 14.24 | 14.28 | -0.28% | 0.99 | 3.62% |
| 2025-07-02 | 14.49 | 14.49 | 14.16 | 14.32 | -0.69% | 1.06 | 3.91% |
| 2025-07-01 | 14.57 | 14.61 | 14.20 | 14.42 | -0.83% | 1.18 | 4.32% |
| 2025-06-30 | 14.49 | 14.62 | 14.40 | 14.54 | +0.69% | 1.05 | 3.79% |
| 2025-06-27 | 14.65 | 14.74 | 14.39 | 14.44 | -0.82% | 1.21 | 4.38% |
| 2025-06-26 | 14.34 | 14.75 | 14.32 | 14.56 | +1.53% | 1.59 | 5.76% |
| 2025-06-25 | 14.46 | 14.47 | 14.04 | 14.34 | +0.70% | 1.37 | 5.06% |