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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 51.54 | 51.54 | 48.18 | 48.64 | -6.46% | 0.41 | 1.47% |
| 2026-03-20 | 54.28 | 54.58 | 51.94 | 52.00 | -3.49% | 0.32 | 1.10% |
| 2026-03-19 | 55.10 | 55.45 | 53.77 | 53.88 | -3.35% | 0.27 | 0.90% |
| 2026-03-18 | 55.75 | 55.98 | 54.83 | 55.75 | +0.67% | 0.23 | 0.74% |
| 2026-03-17 | 56.66 | 56.83 | 55.35 | 55.38 | -2.50% | 0.24 | 0.77% |
| 2026-03-16 | 56.80 | 56.89 | 55.88 | 56.80 | +1.21% | 0.19 | 0.61% |
| 2026-03-13 | 56.54 | 57.08 | 56.12 | 56.12 | -1.53% | 0.26 | 0.82% |
| 2026-03-12 | 57.95 | 58.10 | 56.69 | 56.99 | -1.66% | 0.30 | 0.95% |
| 2026-03-11 | 59.50 | 59.50 | 57.90 | 57.95 | -1.80% | 0.38 | 1.16% |
| 2026-03-10 | 57.81 | 59.54 | 57.81 | 59.01 | +2.45% | 0.38 | 1.16% |
| 2026-03-09 | 57.67 | 58.86 | 56.80 | 57.60 | -1.89% | 0.46 | 1.45% |
| 2026-03-06 | 57.63 | 59.22 | 57.30 | 58.71 | +1.02% | 0.43 | 1.31% |
| 2026-03-05 | 59.73 | 59.80 | 57.70 | 58.12 | -2.07% | 0.65 | 1.99% |
| 2026-03-04 | 56.19 | 60.30 | 56.19 | 59.35 | -0.02% | 0.79 | 2.41% |
| 2026-03-03 | 63.21 | 63.21 | 59.36 | 59.36 | -7.02% | 1.28 | 3.76% |
| 2026-03-02 | 59.66 | 64.38 | 59.64 | 63.84 | +7.02% | 2.12 | 6.05% |
| 2026-02-27 | 59.95 | 60.07 | 59.36 | 59.65 | -0.50% | 0.40 | 1.22% |
| 2026-02-26 | 60.25 | 60.25 | 59.40 | 59.95 | -0.02% | 0.37 | 1.10% |
| 2026-02-25 | 60.50 | 60.59 | 59.80 | 59.96 | -0.86% | 0.48 | 1.44% |
| 2026-02-24 | 60.58 | 61.00 | 60.13 | 60.48 | -0.13% | 0.30 | 0.89% |