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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 63.53 | 64.25 | 62.82 | 64.13 | +1.71% | 0.62 | 4.67% |
| 2025-09-15 | 64.13 | 64.13 | 62.91 | 63.06 | -1.52% | 0.60 | 4.56% |
| 2025-09-12 | 64.65 | 64.94 | 63.80 | 64.03 | -0.51% | 0.83 | 6.27% |
| 2025-09-11 | 63.31 | 64.92 | 62.44 | 64.36 | +2.38% | 0.76 | 5.77% |
| 2025-09-10 | 62.99 | 63.94 | 62.61 | 62.87 | -0.17% | 0.66 | 5.02% |
| 2025-09-09 | 65.25 | 66.34 | 62.65 | 62.98 | -3.67% | 0.85 | 6.42% |
| 2025-09-08 | 65.62 | 66.29 | 64.25 | 65.38 | -0.53% | 0.89 | 6.63% |
| 2025-09-05 | 62.87 | 65.75 | 62.40 | 65.73 | +5.16% | 1.20 | 9.05% |
| 2025-09-04 | 65.91 | 66.72 | 61.57 | 62.50 | -4.88% | 1.48 | 11.20% |
| 2025-09-03 | 75.55 | 76.00 | 65.64 | 65.71 | -13.66% | 1.97 | 13.66% |
| 2025-09-02 | 77.50 | 77.66 | 72.82 | 76.11 | -2.82% | 1.88 | 12.12% |
| 2025-09-01 | 77.98 | 80.15 | 76.63 | 78.32 | -1.97% | 2.23 | 13.74% |
| 2025-08-29 | 75.71 | 82.38 | 73.22 | 79.89 | +5.51% | 3.19 | 19.90% |
| 2025-08-28 | 75.02 | 78.36 | 73.60 | 75.72 | +4.18% | 1.96 | 12.49% |
| 2025-08-27 | 76.40 | 76.40 | 72.68 | 72.68 | -5.98% | 2.13 | 14.00% |
| 2025-08-26 | 77.48 | 79.97 | 75.71 | 77.30 | +0.94% | 2.25 | 13.97% |
| 2025-08-25 | 75.93 | 77.31 | 75.62 | 76.58 | -0.94% | 1.79 | 11.33% |
| 2025-08-22 | 76.22 | 77.41 | 74.37 | 77.31 | +0.99% | 1.84 | 11.74% |
| 2025-08-21 | 79.12 | 80.39 | 76.48 | 76.55 | -7.45% | 3.30 | 20.50% |
| 2025-08-20 | 77.83 | 89.53 | 76.90 | 82.72 | +6.80% | 4.47 | 26.13% |