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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 59.13 | 61.23 | 57.79 | 58.06 | -1.97% | 1.86 | 15.16% |
| 2025-07-21 | 58.87 | 60.26 | 57.46 | 59.22 | -0.34% | 1.67 | 13.75% |
| 2025-07-18 | 56.43 | 61.26 | 55.59 | 59.42 | +4.72% | 2.70 | 22.19% |
| 2025-07-17 | 54.77 | 57.58 | 54.19 | 56.74 | +4.32% | 1.54 | 13.31% |
| 2025-07-16 | 55.73 | 56.15 | 54.20 | 54.39 | -2.50% | 0.93 | 8.21% |
| 2025-07-15 | 56.28 | 57.44 | 55.08 | 55.78 | -1.93% | 1.17 | 10.14% |
| 2025-07-14 | 54.77 | 58.57 | 54.29 | 56.88 | +4.39% | 1.84 | 15.73% |
| 2025-07-11 | 53.63 | 54.96 | 53.19 | 54.49 | +2.05% | 1.17 | 10.45% |
| 2025-07-10 | 54.75 | 55.25 | 53.19 | 53.39 | -5.63% | 1.62 | 14.58% |
| 2025-07-09 | 57.89 | 59.82 | 56.30 | 56.58 | -1.27% | 2.18 | 18.05% |
| 2025-07-08 | 56.95 | 57.78 | 56.58 | 57.31 | -0.96% | 1.39 | 11.77% |
| 2025-07-07 | 57.08 | 58.27 | 55.88 | 57.87 | -0.90% | 1.58 | 13.31% |
| 2025-07-04 | 56.49 | 58.76 | 55.66 | 58.39 | +2.57% | 2.00 | 16.93% |
| 2025-07-03 | 57.14 | 59.75 | 55.96 | 56.93 | -2.97% | 1.99 | 16.74% |
| 2025-07-02 | 62.32 | 62.64 | 57.79 | 58.67 | -10.38% | 3.16 | 25.48% |
| 2025-07-01 | 67.74 | 71.42 | 63.26 | 65.47 | -0.12% | 6.39 | 45.96% |
| 2025-06-30 | 57.78 | 65.55 | 57.48 | 65.55 | +20.01% | 4.10 | 31.16% |
| 2025-06-27 | 45.53 | 54.62 | 45.21 | 54.62 | +20.00% | 1.89 | 17.92% |
| 2025-06-26 | 44.63 | 47.08 | 44.63 | 45.51 | +0.46% | 1.27 | 13.46% |
| 2025-06-25 | 43.26 | 45.48 | 43.22 | 45.30 | +3.84% | 1.23 | 13.38% |