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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.84 | 15.15 | 14.70 | 15.15 | +1.88% | 0.79 | 2.77% |
| 2025-09-15 | 15.07 | 15.07 | 14.75 | 14.87 | -1.52% | 0.83 | 2.93% |
| 2025-09-12 | 15.02 | 15.32 | 14.90 | 15.10 | +0.73% | 1.20 | 4.15% |
| 2025-09-11 | 14.69 | 15.00 | 14.51 | 14.99 | +2.32% | 0.98 | 3.50% |
| 2025-09-10 | 14.47 | 14.72 | 14.47 | 14.65 | +1.10% | 0.60 | 2.17% |
| 2025-09-09 | 14.80 | 14.91 | 14.43 | 14.49 | -2.56% | 0.88 | 3.18% |
| 2025-09-08 | 14.80 | 14.93 | 14.61 | 14.87 | +0.61% | 1.06 | 3.76% |
| 2025-09-05 | 14.75 | 14.79 | 14.48 | 14.78 | +1.03% | 1.04 | 3.74% |
| 2025-09-04 | 14.84 | 14.99 | 14.38 | 14.63 | -0.81% | 1.17 | 4.17% |
| 2025-09-03 | 15.28 | 15.45 | 14.69 | 14.75 | -3.28% | 1.28 | 4.47% |
| 2025-09-02 | 15.97 | 16.04 | 15.01 | 15.25 | -4.21% | 2.14 | 7.35% |
| 2025-09-01 | 16.21 | 16.45 | 15.85 | 15.92 | -1.24% | 1.52 | 4.98% |
| 2025-08-29 | 16.53 | 16.85 | 16.07 | 16.12 | -1.89% | 2.57 | 8.23% |
| 2025-08-28 | 15.78 | 16.96 | 15.74 | 16.43 | +6.14% | 3.93 | 12.60% |
| 2025-08-27 | 16.16 | 16.16 | 15.46 | 15.48 | -3.37% | 1.59 | 5.26% |
| 2025-08-26 | 15.80 | 16.38 | 15.72 | 16.02 | +0.69% | 1.49 | 4.87% |
| 2025-08-25 | 16.24 | 16.36 | 15.80 | 15.91 | -1.49% | 1.94 | 6.38% |
| 2025-08-22 | 15.72 | 16.33 | 15.70 | 16.15 | +2.22% | 1.85 | 6.05% |
| 2025-08-21 | 16.01 | 16.35 | 15.64 | 15.80 | -1.00% | 1.33 | 4.40% |
| 2025-08-20 | 15.81 | 16.11 | 15.46 | 15.96 | +1.01% | 1.84 | 6.15% |