恒宇信通 sz.300965
70.30
+1.66%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 78.13 | 80.04 | 76.31 | 77.45 | -2.63% | 2.35 | 14.54% |
| 2025-08-18 | 76.82 | 79.69 | 76.77 | 79.54 | +3.54% | 3.02 | 18.60% |
| 2025-08-15 | 76.38 | 78.66 | 74.81 | 76.82 | +4.19% | 2.50 | 15.85% |
| 2025-08-14 | 77.73 | 78.71 | 73.72 | 73.74 | -8.95% | 3.28 | 20.86% |
| 2025-08-13 | 77.22 | 84.34 | 77.20 | 80.99 | +2.65% | 3.59 | 21.35% |
| 2025-08-12 | 79.69 | 83.55 | 78.49 | 78.90 | -2.20% | 3.05 | 18.41% |
| 2025-08-11 | 79.69 | 84.06 | 79.39 | 80.67 | -0.88% | 3.69 | 21.73% |
| 2025-08-08 | 83.07 | 85.70 | 80.57 | 81.39 | -7.06% | 3.97 | 23.29% |
| 2025-08-07 | 83.54 | 90.49 | 79.89 | 87.57 | -4.45% | 6.46 | 36.85% |
| 2025-08-06 | 80.53 | 92.94 | 80.53 | 91.65 | +14.94% | 7.73 | 43.04% |
| 2025-08-05 | 78.10 | 87.65 | 77.79 | 79.73 | +5.19% | 7.83 | 46.38% |
| 2025-08-04 | 62.26 | 75.80 | 61.76 | 75.80 | +20.00% | 5.29 | 37.04% |
| 2025-08-01 | 65.23 | 65.40 | 61.88 | 63.17 | -3.92% | 3.04 | 23.20% |
| 2025-07-31 | 69.79 | 73.60 | 65.09 | 65.75 | -5.79% | 5.45 | 38.26% |
| 2025-07-30 | 59.55 | 69.79 | 59.55 | 69.79 | +20.01% | 2.84 | 20.58% |
| 2025-07-29 | 56.78 | 58.57 | 56.20 | 58.16 | +2.05% | 1.18 | 9.88% |
| 2025-07-28 | 55.44 | 57.28 | 55.44 | 56.99 | +2.82% | 1.07 | 9.13% |
| 2025-07-25 | 55.68 | 56.27 | 55.29 | 55.43 | -1.08% | 0.69 | 5.98% |
| 2025-07-24 | 55.37 | 56.43 | 55.29 | 56.03 | +0.55% | 0.89 | 7.70% |
| 2025-07-23 | 56.76 | 57.28 | 55.57 | 55.72 | -4.02% | 1.31 | 11.27% |