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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.85 | 14.27 | 13.81 | 14.24 | +2.89% | 1.24 | 4.64% |
| 2025-06-23 | 13.21 | 13.89 | 13.21 | 13.84 | +3.67% | 1.10 | 4.20% |
| 2025-06-20 | 13.57 | 13.71 | 13.19 | 13.35 | -1.91% | 1.14 | 4.48% |
| 2025-06-19 | 13.90 | 14.25 | 13.57 | 13.61 | -2.30% | 1.17 | 4.47% |
| 2025-06-18 | 13.65 | 13.96 | 13.60 | 13.93 | +1.68% | 0.86 | 3.26% |
| 2025-06-17 | 13.76 | 13.84 | 13.59 | 13.70 | -0.29% | 0.61 | 2.34% |
| 2025-06-16 | 13.46 | 13.85 | 13.45 | 13.74 | +1.85% | 0.90 | 3.43% |
| 2025-06-13 | 13.79 | 13.85 | 13.47 | 13.49 | -2.88% | 0.81 | 3.11% |
| 2025-06-12 | 13.70 | 13.97 | 13.64 | 13.89 | +0.73% | 0.71 | 2.68% |
| 2025-06-11 | 13.71 | 13.95 | 13.68 | 13.79 | +0.66% | 0.58 | 2.22% |
| 2025-06-10 | 13.98 | 14.05 | 13.51 | 13.70 | -2.07% | 0.92 | 3.53% |
| 2025-06-09 | 13.85 | 14.00 | 13.80 | 13.99 | +1.16% | 0.88 | 3.30% |
| 2025-06-06 | 13.79 | 13.98 | 13.65 | 13.83 | +0.51% | 0.91 | 3.47% |
| 2025-06-05 | 13.49 | 13.83 | 13.42 | 13.76 | +2.15% | 0.85 | 3.29% |
| 2025-06-04 | 13.25 | 13.57 | 13.22 | 13.47 | +1.66% | 0.74 | 2.91% |
| 2025-06-03 | 13.14 | 13.55 | 13.14 | 13.25 | +0.30% | 0.79 | 3.11% |
| 2025-05-30 | 13.60 | 13.69 | 13.16 | 13.21 | -3.29% | 0.98 | 3.87% |
| 2025-05-29 | 13.18 | 13.68 | 13.10 | 13.66 | +4.27% | 1.21 | 4.70% |
| 2025-05-28 | 13.26 | 13.39 | 13.06 | 13.10 | -1.13% | 0.54 | 2.17% |
| 2025-05-27 | 13.42 | 13.42 | 13.16 | 13.25 | -1.71% | 0.66 | 2.62% |