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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.16 | 13.57 | 13.16 | 13.48 | +2.12% | 0.77 | 3.01% |
| 2025-05-23 | 13.57 | 13.78 | 13.20 | 13.20 | -2.73% | 0.92 | 3.58% |
| 2025-05-22 | 13.64 | 13.83 | 13.44 | 13.57 | -0.59% | 0.72 | 2.76% |
| 2025-05-21 | 13.80 | 13.84 | 13.53 | 13.65 | -1.59% | 0.88 | 3.39% |
| 2025-05-20 | 13.78 | 13.91 | 13.58 | 13.87 | +0.73% | 1.02 | 3.89% |
| 2025-05-19 | 13.72 | 14.05 | 13.62 | 13.77 | +0.22% | 0.91 | 3.45% |
| 2025-05-16 | 13.82 | 13.90 | 13.69 | 13.74 | -1.22% | 1.02 | 3.89% |
| 2025-05-15 | 14.29 | 14.32 | 13.88 | 13.91 | -3.07% | 0.85 | 3.18% |
| 2025-05-14 | 14.55 | 14.55 | 14.17 | 14.35 | -0.14% | 1.05 | 3.86% |
| 2025-05-13 | 14.82 | 14.97 | 14.30 | 14.37 | -2.71% | 1.60 | 5.80% |
| 2025-05-12 | 13.99 | 15.00 | 13.90 | 14.77 | +6.64% | 2.75 | 9.89% |
| 2025-05-09 | 14.28 | 14.37 | 13.81 | 13.85 | -3.28% | 1.03 | 3.87% |
| 2025-05-08 | 14.00 | 14.34 | 13.91 | 14.32 | +1.70% | 0.93 | 3.46% |
| 2025-05-07 | 14.32 | 14.40 | 13.95 | 14.08 | +0.07% | 1.09 | 4.04% |
| 2025-05-06 | 13.50 | 14.20 | 13.50 | 14.07 | +5.71% | 1.26 | 4.75% |