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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.27 | 16.39 | 15.60 | 15.96 | -2.39% | 2.33 | 7.71% |
| 2026-01-15 | 17.18 | 17.40 | 16.20 | 16.35 | -1.92% | 3.02 | 9.57% |
| 2026-01-14 | 16.38 | 17.05 | 16.35 | 16.67 | +1.77% | 2.90 | 9.10% |
| 2026-01-13 | 17.10 | 17.32 | 16.24 | 16.38 | -2.85% | 2.75 | 8.73% |
| 2026-01-12 | 16.38 | 16.94 | 16.11 | 16.86 | +4.98% | 2.93 | 9.29% |
| 2026-01-09 | 15.76 | 16.06 | 15.70 | 16.06 | +1.58% | 2.39 | 7.89% |
| 2026-01-08 | 15.35 | 15.91 | 15.32 | 15.81 | +2.73% | 2.24 | 7.47% |
| 2026-01-07 | 15.69 | 15.73 | 15.28 | 15.39 | -2.22% | 1.70 | 5.78% |
| 2026-01-06 | 15.62 | 15.77 | 15.52 | 15.74 | +0.38% | 1.70 | 5.69% |
| 2026-01-05 | 15.57 | 15.75 | 15.38 | 15.68 | +2.08% | 1.56 | 5.26% |
| 2025-12-31 | 15.20 | 15.42 | 14.69 | 15.36 | +1.99% | 1.43 | 4.94% |
| 2025-12-30 | 15.21 | 15.42 | 15.02 | 15.06 | -1.70% | 1.32 | 4.56% |
| 2025-12-29 | 15.60 | 15.65 | 15.24 | 15.32 | -2.36% | 1.64 | 5.60% |
| 2025-12-26 | 15.55 | 16.09 | 15.48 | 15.69 | +0.32% | 1.94 | 6.44% |
| 2025-12-25 | 15.50 | 15.77 | 15.40 | 15.64 | +0.77% | 1.64 | 5.54% |
| 2025-12-24 | 15.46 | 15.61 | 15.34 | 15.52 | -0.32% | 1.20 | 4.08% |
| 2025-12-23 | 15.95 | 16.02 | 15.35 | 15.57 | -0.95% | 1.73 | 5.81% |
| 2025-12-22 | 15.75 | 16.16 | 15.65 | 15.72 | -0.32% | 1.52 | 5.04% |
| 2025-12-19 | 15.57 | 16.35 | 15.55 | 15.77 | +0.96% | 1.91 | 6.34% |
| 2025-12-18 | 15.22 | 15.96 | 15.00 | 15.62 | +1.69% | 2.36 | 7.98% |