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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.53 | 18.56 | 17.41 | 18.18 | -2.52% | 6.70 | 19.68% |
| 2025-11-18 | 17.94 | 19.55 | 17.61 | 18.65 | +4.66% | 11.34 | 32.31% |
| 2025-11-17 | 14.95 | 17.82 | 14.95 | 17.82 | +20.00% | 6.05 | 18.77% |
| 2025-11-14 | 14.89 | 15.03 | 14.85 | 14.85 | -0.87% | 0.45 | 1.59% |
| 2025-11-13 | 14.88 | 15.07 | 14.73 | 14.98 | +0.60% | 0.55 | 1.93% |
| 2025-11-12 | 15.11 | 15.21 | 14.80 | 14.89 | -1.91% | 0.69 | 2.42% |
| 2025-11-11 | 15.42 | 15.44 | 15.15 | 15.18 | -1.56% | 0.67 | 2.31% |
| 2025-11-10 | 15.36 | 15.63 | 15.30 | 15.42 | +0.85% | 0.68 | 2.32% |
| 2025-11-07 | 15.60 | 15.65 | 15.22 | 15.29 | -2.55% | 1.01 | 3.45% |
| 2025-11-06 | 15.75 | 15.83 | 15.43 | 15.69 | -0.32% | 0.96 | 3.21% |
| 2025-11-05 | 15.72 | 15.88 | 15.57 | 15.74 | -0.88% | 0.89 | 2.99% |
| 2025-11-04 | 15.65 | 15.98 | 15.52 | 15.88 | +1.02% | 1.39 | 4.61% |
| 2025-11-03 | 15.79 | 15.79 | 15.48 | 15.72 | +0.19% | 0.99 | 3.33% |
| 2025-10-31 | 15.38 | 15.75 | 15.28 | 15.69 | +1.16% | 1.43 | 4.80% |
| 2025-10-30 | 15.20 | 15.77 | 14.88 | 15.51 | +1.91% | 1.67 | 5.69% |
| 2025-10-29 | 15.43 | 15.55 | 15.13 | 15.22 | -1.42% | 0.79 | 2.72% |
| 2025-10-28 | 15.18 | 15.65 | 15.13 | 15.44 | +0.85% | 0.92 | 3.12% |
| 2025-10-27 | 15.46 | 15.59 | 15.13 | 15.31 | -0.71% | 0.83 | 2.85% |
| 2025-10-24 | 15.55 | 15.90 | 15.36 | 15.42 | -1.09% | 0.95 | 3.23% |
| 2025-10-23 | 15.25 | 15.63 | 15.08 | 15.59 | +2.23% | 0.94 | 3.23% |