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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.89 | 13.99 | 13.02 | 13.10 | -6.96% | 0.98 | 3.82% |
| 2026-03-20 | 14.95 | 14.99 | 14.06 | 14.08 | -5.25% | 1.10 | 4.03% |
| 2026-03-19 | 14.93 | 15.07 | 14.76 | 14.86 | -1.72% | 0.63 | 2.23% |
| 2026-03-18 | 14.69 | 15.13 | 14.68 | 15.12 | +3.35% | 0.77 | 2.73% |
| 2026-03-17 | 15.10 | 15.10 | 14.63 | 14.63 | -3.11% | 0.68 | 2.41% |
| 2026-03-16 | 14.78 | 15.10 | 14.69 | 15.10 | +2.03% | 0.75 | 2.64% |
| 2026-03-13 | 15.12 | 15.13 | 14.75 | 14.80 | -2.44% | 0.88 | 3.10% |
| 2026-03-12 | 15.40 | 15.48 | 15.14 | 15.17 | -1.81% | 0.91 | 3.13% |
| 2026-03-11 | 15.81 | 16.10 | 15.36 | 15.45 | -0.32% | 1.58 | 5.27% |
| 2026-03-10 | 15.16 | 15.79 | 15.12 | 15.50 | +3.40% | 1.43 | 4.86% |
| 2026-03-09 | 14.70 | 15.07 | 14.50 | 14.99 | +0.94% | 0.97 | 3.44% |
| 2026-03-06 | 14.42 | 14.85 | 14.42 | 14.85 | +2.63% | 0.70 | 2.50% |
| 2026-03-05 | 14.66 | 14.70 | 14.42 | 14.47 | +0.98% | 0.64 | 2.31% |
| 2026-03-04 | 14.24 | 14.60 | 14.21 | 14.33 | -0.90% | 0.94 | 3.44% |
| 2026-03-03 | 15.20 | 15.36 | 14.46 | 14.46 | -4.87% | 1.63 | 5.74% |
| 2026-03-02 | 15.61 | 16.09 | 15.18 | 15.20 | -2.88% | 1.87 | 6.33% |
| 2026-02-27 | 15.50 | 15.75 | 15.48 | 15.65 | +0.58% | 0.97 | 3.26% |
| 2026-02-26 | 15.60 | 15.80 | 15.49 | 15.56 | -0.45% | 1.00 | 3.36% |
| 2026-02-25 | 15.78 | 15.93 | 15.58 | 15.63 | -0.76% | 1.32 | 4.43% |
| 2026-02-24 | 16.49 | 16.58 | 15.70 | 15.75 | -3.96% | 2.44 | 8.01% |