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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 57.39 | 59.62 | 56.74 | 58.15 | +0.97% | 0.72 | 2.22% |
| 2025-11-18 | 59.59 | 59.59 | 57.05 | 57.59 | -3.06% | 0.53 | 1.65% |
| 2025-11-17 | 59.67 | 60.64 | 59.18 | 59.41 | +2.13% | 0.88 | 2.63% |
| 2025-11-14 | 57.53 | 59.64 | 57.17 | 58.17 | +0.99% | 0.70 | 2.13% |
| 2025-11-13 | 57.92 | 58.06 | 57.04 | 57.60 | 0.00% | 0.37 | 1.16% |
| 2025-11-12 | 57.50 | 57.88 | 56.25 | 57.60 | +0.30% | 0.39 | 1.25% |
| 2025-11-11 | 58.88 | 59.17 | 57.38 | 57.43 | -2.13% | 0.44 | 1.36% |
| 2025-11-10 | 59.45 | 59.69 | 58.31 | 58.68 | -0.71% | 0.29 | 0.88% |
| 2025-11-07 | 58.99 | 60.00 | 58.13 | 59.10 | -0.49% | 0.46 | 1.41% |
| 2025-11-06 | 59.77 | 59.77 | 58.72 | 59.39 | +0.13% | 0.35 | 1.06% |
| 2025-11-05 | 59.80 | 60.53 | 58.80 | 59.31 | -1.56% | 0.44 | 1.32% |
| 2025-11-04 | 61.67 | 61.67 | 59.56 | 60.25 | -2.32% | 0.54 | 1.60% |
| 2025-11-03 | 61.24 | 62.16 | 60.51 | 61.68 | +0.85% | 0.52 | 1.53% |
| 2025-10-31 | 60.92 | 62.46 | 60.50 | 61.16 | +0.64% | 0.49 | 1.43% |
| 2025-10-30 | 63.00 | 63.00 | 60.73 | 60.77 | -3.66% | 0.73 | 2.14% |
| 2025-10-29 | 62.60 | 64.01 | 61.62 | 63.08 | -0.74% | 1.22 | 3.48% |
| 2025-10-28 | 61.30 | 64.50 | 60.58 | 63.55 | +4.25% | 1.67 | 4.73% |
| 2025-10-27 | 60.49 | 61.18 | 60.12 | 60.96 | +0.66% | 0.61 | 1.82% |
| 2025-10-24 | 58.90 | 61.97 | 58.90 | 60.56 | +2.96% | 0.74 | 2.18% |
| 2025-10-23 | 59.57 | 59.84 | 57.68 | 58.82 | -1.21% | 0.43 | 1.34% |