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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.88 | 16.13 | 14.73 | 15.36 | -3.94% | 3.40 | 11.70% |
| 2025-12-16 | 16.63 | 16.77 | 15.95 | 15.99 | -3.85% | 3.13 | 10.18% |
| 2025-12-15 | 16.34 | 17.18 | 15.58 | 16.63 | -1.48% | 4.98 | 15.91% |
| 2025-12-12 | 18.36 | 19.46 | 16.53 | 16.88 | -10.07% | 8.15 | 23.49% |
| 2025-12-11 | 18.17 | 18.95 | 17.72 | 18.77 | +3.13% | 5.27 | 14.88% |
| 2025-12-10 | 18.19 | 19.27 | 17.91 | 18.20 | -0.05% | 3.90 | 11.08% |
| 2025-12-09 | 18.58 | 18.90 | 18.21 | 18.21 | -2.04% | 3.37 | 9.59% |
| 2025-12-08 | 18.26 | 18.80 | 17.89 | 18.59 | +2.42% | 4.40 | 12.52% |
| 2025-12-05 | 17.40 | 18.58 | 17.00 | 18.15 | +4.67% | 4.27 | 12.42% |
| 2025-12-04 | 17.71 | 17.85 | 17.16 | 17.34 | -3.13% | 3.40 | 10.23% |
| 2025-12-03 | 18.48 | 19.12 | 17.82 | 17.90 | -1.59% | 5.30 | 15.21% |
| 2025-12-02 | 17.70 | 18.58 | 17.40 | 18.19 | +2.77% | 4.57 | 13.28% |
| 2025-12-01 | 17.84 | 17.98 | 17.59 | 17.70 | -2.10% | 2.59 | 7.66% |
| 2025-11-28 | 17.85 | 18.20 | 17.50 | 18.08 | -0.44% | 3.94 | 11.60% |
| 2025-11-27 | 17.60 | 18.41 | 17.02 | 18.16 | +4.49% | 5.86 | 17.12% |
| 2025-11-26 | 17.77 | 18.14 | 17.30 | 17.38 | -3.01% | 3.32 | 9.90% |
| 2025-11-25 | 17.68 | 18.50 | 17.50 | 17.92 | +2.99% | 5.15 | 15.02% |
| 2025-11-24 | 16.93 | 17.66 | 16.52 | 17.40 | +4.50% | 4.82 | 14.72% |
| 2025-11-21 | 17.16 | 17.76 | 16.62 | 16.65 | -4.80% | 3.74 | 11.58% |
| 2025-11-20 | 18.17 | 18.19 | 17.43 | 17.49 | -3.80% | 3.87 | 11.44% |