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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.89 | 16.95 | 15.83 | 16.40 | +3.86% | 3.59 | 11.41% |
| 2026-02-12 | 15.72 | 15.84 | 15.50 | 15.79 | +0.64% | 1.03 | 3.45% |
| 2026-02-11 | 15.53 | 15.89 | 15.45 | 15.69 | +0.84% | 1.12 | 3.74% |
| 2026-02-10 | 15.40 | 15.68 | 15.33 | 15.56 | +0.97% | 1.05 | 3.55% |
| 2026-02-09 | 15.06 | 15.56 | 15.01 | 15.41 | +3.49% | 1.04 | 3.58% |
| 2026-02-06 | 14.80 | 15.05 | 14.75 | 14.89 | +0.27% | 0.77 | 2.71% |
| 2026-02-05 | 14.80 | 15.08 | 14.74 | 14.85 | 0.00% | 0.78 | 2.76% |
| 2026-02-04 | 14.87 | 14.93 | 14.71 | 14.85 | -0.67% | 0.69 | 2.46% |
| 2026-02-03 | 14.85 | 14.95 | 14.67 | 14.95 | +1.98% | 0.81 | 2.89% |
| 2026-02-02 | 14.71 | 15.07 | 14.59 | 14.66 | -0.95% | 1.11 | 3.92% |
| 2026-01-30 | 15.14 | 15.23 | 14.56 | 14.80 | -2.25% | 1.35 | 4.79% |
| 2026-01-29 | 15.10 | 15.55 | 14.82 | 15.14 | -0.46% | 1.39 | 4.77% |
| 2026-01-28 | 15.29 | 15.51 | 15.14 | 15.21 | -0.65% | 1.00 | 3.44% |
| 2026-01-27 | 15.47 | 15.59 | 14.95 | 15.31 | -1.35% | 1.11 | 3.85% |
| 2026-01-26 | 16.00 | 16.08 | 15.27 | 15.52 | -2.94% | 1.74 | 5.88% |
| 2026-01-23 | 15.64 | 16.04 | 15.56 | 15.99 | +2.17% | 1.47 | 4.86% |
| 2026-01-22 | 15.55 | 15.78 | 15.54 | 15.65 | +0.77% | 0.97 | 3.25% |
| 2026-01-21 | 15.40 | 15.66 | 15.24 | 15.53 | +0.32% | 1.06 | 3.58% |
| 2026-01-20 | 15.80 | 15.88 | 15.28 | 15.48 | -1.65% | 1.49 | 5.05% |
| 2026-01-19 | 15.90 | 15.98 | 15.65 | 15.74 | -1.38% | 1.29 | 4.29% |