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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.47 | 15.51 | 15.23 | 15.25 | -1.55% | 0.64 | 2.20% |
| 2025-10-21 | 15.35 | 15.71 | 15.35 | 15.49 | +0.91% | 0.85 | 2.87% |
| 2025-10-20 | 15.40 | 15.76 | 15.23 | 15.35 | +2.06% | 0.95 | 3.22% |
| 2025-10-17 | 15.59 | 15.59 | 15.00 | 15.04 | -3.09% | 0.97 | 3.35% |
| 2025-10-16 | 15.68 | 16.08 | 15.47 | 15.52 | -1.52% | 1.34 | 4.51% |
| 2025-10-15 | 15.66 | 16.00 | 15.23 | 15.76 | +2.20% | 2.07 | 6.92% |
| 2025-10-14 | 15.66 | 16.00 | 15.35 | 15.42 | -1.60% | 2.28 | 7.65% |
| 2025-10-13 | 13.98 | 16.00 | 13.63 | 15.67 | +8.97% | 3.51 | 12.13% |
| 2025-10-10 | 14.74 | 14.74 | 14.33 | 14.38 | -2.64% | 0.81 | 2.96% |
| 2025-10-09 | 14.65 | 14.87 | 14.55 | 14.77 | +0.82% | 0.87 | 3.09% |
| 2025-09-30 | 14.46 | 14.76 | 14.46 | 14.65 | +1.67% | 0.62 | 2.22% |
| 2025-09-29 | 14.31 | 14.49 | 14.00 | 14.41 | +0.98% | 0.64 | 2.36% |
| 2025-09-26 | 14.69 | 14.69 | 14.26 | 14.27 | -2.46% | 0.69 | 2.50% |
| 2025-09-25 | 14.69 | 14.88 | 14.57 | 14.63 | -0.48% | 0.76 | 2.72% |
| 2025-09-24 | 14.28 | 14.70 | 14.13 | 14.70 | +2.80% | 0.88 | 3.19% |
| 2025-09-23 | 14.62 | 14.62 | 13.90 | 14.30 | -2.72% | 1.12 | 4.14% |
| 2025-09-22 | 14.63 | 14.79 | 14.46 | 14.70 | +1.38% | 1.09 | 3.91% |
| 2025-09-19 | 14.59 | 14.82 | 14.37 | 14.50 | -1.16% | 0.84 | 3.03% |
| 2025-09-18 | 15.07 | 15.22 | 14.51 | 14.67 | -2.65% | 1.13 | 3.99% |
| 2025-09-17 | 15.01 | 15.24 | 14.94 | 15.07 | -0.53% | 0.84 | 2.94% |