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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.11 | 13.11 | 12.81 | 12.94 | -1.37% | 0.63 | 2.58% |
| 2026-04-20 | 13.09 | 13.21 | 13.00 | 13.12 | +0.77% | 0.49 | 1.96% |
| 2026-04-17 | 13.10 | 13.11 | 12.94 | 13.02 | -0.99% | 0.53 | 2.16% |
| 2026-04-16 | 12.94 | 13.20 | 12.91 | 13.15 | +1.78% | 0.58 | 2.33% |
| 2026-04-15 | 13.40 | 13.40 | 12.90 | 12.92 | -1.82% | 0.63 | 2.54% |
| 2026-04-14 | 13.18 | 13.40 | 13.00 | 13.16 | +1.15% | 0.67 | 2.70% |
| 2026-04-13 | 12.95 | 13.08 | 12.82 | 13.01 | +0.31% | 0.59 | 2.42% |
| 2026-04-10 | 12.92 | 13.14 | 12.92 | 12.97 | +1.33% | 0.54 | 2.21% |
| 2026-04-09 | 13.14 | 13.14 | 12.76 | 12.80 | -3.03% | 0.66 | 2.70% |
| 2026-04-08 | 12.86 | 13.20 | 12.82 | 13.20 | +4.85% | 0.75 | 3.02% |
| 2026-04-07 | 12.47 | 12.63 | 12.30 | 12.59 | +1.70% | 0.76 | 3.19% |
| 2026-04-03 | 12.88 | 12.90 | 12.26 | 12.38 | -2.83% | 0.73 | 3.10% |
| 2026-04-02 | 13.27 | 13.29 | 12.65 | 12.74 | -3.92% | 0.97 | 3.97% |
| 2026-04-01 | 13.40 | 13.43 | 13.13 | 13.26 | +1.07% | 0.75 | 2.98% |
| 2026-03-31 | 13.56 | 13.64 | 13.10 | 13.12 | -3.17% | 0.89 | 3.53% |
| 2026-03-30 | 13.32 | 13.60 | 13.15 | 13.55 | +0.15% | 0.67 | 2.62% |
| 2026-03-27 | 13.21 | 13.58 | 13.20 | 13.53 | +0.82% | 0.58 | 2.26% |
| 2026-03-26 | 13.76 | 13.89 | 13.37 | 13.42 | -2.68% | 0.74 | 2.87% |
| 2026-03-25 | 13.72 | 13.86 | 13.64 | 13.79 | +0.80% | 0.72 | 2.73% |
| 2026-03-24 | 13.78 | 13.85 | 13.08 | 13.68 | +4.43% | 0.80 | 3.14% |