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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 65.52 | 68.47 | 63.81 | 67.62 | +2.11% | 1.74 | 4.70% |
| 2025-12-16 | 68.00 | 68.33 | 65.21 | 66.22 | -5.13% | 1.75 | 4.74% |
| 2025-12-15 | 65.25 | 71.84 | 62.50 | 69.80 | +5.12% | 3.01 | 7.97% |
| 2025-12-12 | 65.67 | 66.74 | 64.02 | 66.40 | -0.70% | 1.70 | 4.63% |
| 2025-12-11 | 68.22 | 68.84 | 66.06 | 66.87 | -3.34% | 2.41 | 6.48% |
| 2025-12-10 | 64.48 | 71.43 | 63.55 | 69.18 | +8.33% | 3.89 | 10.19% |
| 2025-12-09 | 64.00 | 66.40 | 63.50 | 63.86 | -3.05% | 1.90 | 5.32% |
| 2025-12-08 | 58.88 | 69.00 | 58.88 | 65.87 | +12.98% | 3.49 | 9.52% |
| 2025-12-05 | 57.26 | 58.67 | 56.36 | 58.30 | +1.82% | 0.53 | 1.66% |
| 2025-12-04 | 57.27 | 58.40 | 56.90 | 57.26 | -0.99% | 0.48 | 1.51% |
| 2025-12-03 | 59.19 | 60.16 | 56.95 | 57.83 | -2.64% | 0.86 | 2.65% |
| 2025-12-02 | 59.93 | 60.88 | 59.39 | 59.40 | -1.54% | 0.68 | 2.03% |
| 2025-12-01 | 59.13 | 61.50 | 58.67 | 60.33 | +2.86% | 0.99 | 2.91% |
| 2025-11-28 | 57.21 | 58.86 | 56.68 | 58.65 | +2.54% | 0.71 | 2.21% |
| 2025-11-27 | 57.38 | 57.86 | 56.35 | 57.20 | -0.71% | 0.56 | 1.76% |
| 2025-11-26 | 60.32 | 60.37 | 57.60 | 57.61 | -4.79% | 0.92 | 2.83% |
| 2025-11-25 | 60.26 | 61.37 | 59.41 | 60.51 | +0.17% | 1.14 | 3.38% |
| 2025-11-24 | 57.38 | 60.58 | 57.38 | 60.41 | +5.50% | 1.35 | 4.09% |
| 2025-11-21 | 56.46 | 59.27 | 55.30 | 57.26 | -0.38% | 0.77 | 2.41% |
| 2025-11-20 | 57.97 | 58.68 | 57.05 | 57.48 | -1.15% | 0.43 | 1.35% |