弘信电子

300657
🏛️ 中国 →
33.07
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 16.70 16.71 16.45 16.51 6.6M
2021-12-30 16.35 16.72 16.30 16.43 5.8M
2021-12-29 16.79 16.79 16.21 16.35 7.0M
2021-12-28 16.47 16.66 16.20 16.64 5.2M
2021-12-27 16.58 17.17 16.22 16.35 5.7M
2021-12-24 17.15 17.25 16.31 16.51 6.5M
2021-12-23 16.80 17.21 16.61 16.98 8.1M
2021-12-22 16.34 16.98 16.34 16.80 11.5M
2021-12-21 15.81 16.19 15.70 16.13 6.0M
2021-12-20 16.24 16.25 15.60 15.65 8.3M
2021-12-17 16.67 16.79 16.10 16.15 11.2M
2021-12-16 16.78 16.89 16.41 16.84 8.2M
2021-12-15 17.18 17.39 16.54 16.60 13.0M
2021-12-14 17.67 17.73 17.10 17.18 9.6M
2021-12-13 17.70 17.76 17.33 17.51 6.4M
2021-12-10 17.48 18.05 17.23 17.64 8.1M
2021-12-09 18.60 18.60 17.58 17.58 12.5M
2021-12-08 17.35 17.93 17.35 17.87 12.1M
2021-12-07 18.16 18.38 16.91 17.16 14.4M
2021-12-06 18.85 19.00 18.05 18.15 11.3M
2021-12-03 19.20 19.20 18.60 18.84 11.1M
2021-12-02 20.15 20.15 19.00 19.22 24.1M
2021-12-01 19.30 20.88 19.01 20.20 26.5M
2021-11-30 20.12 20.12 19.30 19.30 21.9M
2021-11-29 18.53 20.87 18.52 20.12 29.8M
2021-11-26 18.55 19.85 18.50 19.16 15.4M
2021-11-25 19.13 19.75 18.72 18.80 20.5M
2021-11-24 19.78 20.09 18.96 19.75 29.1M
2021-11-23 18.50 19.90 17.86 19.42 30.8M
2021-11-22 18.02 19.05 18.02 18.51 25.3M
2021-11-19 17.48 18.20 17.37 17.77 14.6M
2021-11-18 17.99 17.99 17.28 17.37 9.8M
2021-11-17 18.07 18.07 17.30 17.70 11.4M
2021-11-16 18.51 18.54 17.62 17.88 18.9M
2021-11-15 18.45 19.50 18.31 18.87 25.0M
2021-11-12 17.89 18.20 17.68 18.02 10.7M
2021-11-11 17.20 18.48 17.08 17.89 20.4M
2021-11-10 16.42 17.49 16.41 17.19 16.6M
2021-11-09 17.20 17.35 16.07 16.56 15.7M
2021-11-08 17.61 17.79 16.95 17.25 11.4M
2021-11-05 18.50 18.88 17.30 17.85 21.6M
2021-11-04 17.50 17.80 17.17 17.34 9.7M
2021-11-03 18.00 18.40 16.94 17.46 16.7M
2021-11-02 17.17 18.49 17.11 17.75 23.4M
2021-11-01 16.34 17.63 16.20 17.41 22.4M
2021-10-29 15.50 16.25 15.34 16.04 11.9M
2021-10-28 16.08 16.25 15.50 15.69 12.1M
2021-10-27 15.68 16.36 15.10 16.26 24.9M
2021-10-26 14.75 16.25 14.68 15.57 26.3M
2021-10-25 14.68 14.78 14.38 14.74 9.2M
2021-10-22 14.39 15.05 14.25 14.42 10.1M
2021-10-21 14.76 14.76 14.21 14.29 9.4M
2021-10-20 15.05 15.10 14.60 14.71 10.1M
2021-10-19 14.72 15.44 14.70 15.08 11.9M
2021-10-18 14.78 14.94 14.65 14.82 7.2M
2021-10-15 15.06 15.20 14.67 14.75 10.0M
2021-10-14 15.38 15.38 14.96 15.05 9.6M
2021-10-13 15.35 15.50 14.95 15.38 8.7M
2021-10-12 16.09 16.10 14.88 15.17 18.1M
2021-10-11 15.80 16.30 15.70 16.18 18.8M
2021-10-08 15.62 16.18 15.37 15.80 17.2M
2021-09-30 15.51 15.60 15.14 15.50 15.0M
2021-09-29 15.70 16.00 15.24 15.39 12.7M
2021-09-28 15.84 16.10 15.61 15.76 13.1M
2021-09-27 16.28 16.44 15.50 15.81 15.5M
2021-09-24 16.88 17.03 16.15 16.28 21.7M
2021-09-23 17.64 17.68 16.81 16.87 24.0M
2021-09-22 19.22 19.22 17.32 17.43 33.8M
2021-09-17 20.50 20.79 18.70 19.22 27.1M
2021-09-16 22.00 22.58 20.75 20.79 15.0M
2021-09-15 22.85 22.85 20.71 22.20 16.3M
2021-09-14 22.97 22.98 21.45 21.57 20.0M
2021-09-13 24.30 24.50 21.18 22.23 25.7M
2021-09-10 24.43 24.46 23.50 24.00 12.4M
2021-09-09 24.88 25.93 23.58 24.47 14.2M
2021-09-08 25.98 27.04 23.50 24.50 27.6M
2021-09-07 26.00 26.50 25.28 26.10 13.7M
2021-09-06 24.00 26.60 23.50 25.96 24.9M
2021-09-03 23.24 24.17 22.40 22.70 13.8M
2021-09-02 22.60 24.30 22.26 23.35 17.7M
2021-09-01 21.10 24.00 21.10 23.07 26.1M
2021-08-31 20.32 21.09 19.97 20.97 8.1M
2021-08-30 22.31 22.31 20.05 20.88 14.6M
2021-08-27 19.03 21.13 19.02 20.28 17.9M
2021-08-26 20.00 21.38 19.01 19.30 20.1M
2021-08-25 19.38 19.49 19.07 19.24 7.4M
2021-08-24 18.50 19.36 18.50 19.22 15.1M
2021-08-23 16.00 19.28 16.00 18.80 25.5M
2021-08-20 16.01 16.19 15.78 16.09 3.9M
2021-08-19 16.20 16.25 15.83 16.11 4.0M
2021-08-18 16.05 16.45 15.81 16.00 7.3M
2021-08-17 16.47 16.58 15.86 16.30 14.2M
2021-08-16 14.88 16.63 14.88 16.18 27.4M
2021-08-13 17.79 17.82 17.33 17.41 5.0M
2021-08-12 17.64 18.09 17.52 17.88 6.0M
2021-08-11 17.74 17.84 17.39 17.49 4.9M
2021-08-10 17.71 18.06 17.58 17.74 4.3M
2021-08-09 17.77 18.26 17.59 17.86 5.2M
2021-08-06 17.98 18.03 17.33 17.77 4.8M
2021-08-05 18.35 18.35 17.68 17.74 6.1M
2021-08-04 17.29 18.37 17.29 18.29 8.8M
2021-08-03 18.02 18.18 17.03 17.60 7.6M
2021-08-02 18.63 18.80 17.90 18.15 7.9M
2021-07-30 17.71 18.47 17.61 18.13 8.7M
2021-07-29 17.49 17.95 17.49 17.90 8.7M
2021-07-28 17.75 17.89 15.00 17.40 14.2M
2021-07-27 18.60 19.50 18.09 18.09 14.3M
2021-07-26 18.41 18.98 17.93 18.58 10.6M
2021-07-23 18.91 18.97 18.28 18.40 11.5M
2021-07-22 19.55 20.00 18.49 19.20 18.3M
2021-07-21 18.90 19.74 18.51 19.49 22.0M
2021-07-20 18.51 18.88 18.19 18.83 11.6M
2021-07-19 18.83 19.47 18.17 18.75 18.2M
2021-07-16 18.86 19.96 18.86 19.08 23.5M
2021-07-15 18.48 20.15 18.42 19.33 36.8M
2021-07-14 17.65 19.38 17.10 18.74 31.2M
2021-07-13 16.50 18.67 16.14 18.57 39.9M
2021-07-12 15.72 16.04 15.43 15.80 21.5M
2021-07-09 15.22 15.64 14.84 15.52 21.1M
2021-07-08 14.18 15.47 14.00 15.30 26.3M
2021-07-07 13.88 14.18 13.66 14.17 10.0M
2021-07-06 14.42 14.42 13.88 14.08 11.6M
2021-07-05 13.93 14.50 13.75 14.44 13.5M
2021-07-02 13.89 14.08 13.77 13.99 6.5M
2021-07-01 14.21 14.23 13.78 13.78 7.3M
2021-06-30 13.60 14.25 13.55 14.13 10.9M
2021-06-29 13.92 13.92 13.60 13.60 4.5M
2021-06-28 13.75 14.15 13.75 13.89 5.8M
2021-06-25 13.85 14.04 13.59 13.77 4.3M
2021-06-24 13.88 14.08 13.74 13.96 6.8M
2021-06-23 13.81 14.02 13.60 13.94 6.3M
2021-06-22 13.58 13.97 13.47 13.81 5.9M
2021-06-21 13.48 13.62 13.42 13.53 3.6M
2021-06-18 13.52 13.63 13.38 13.51 4.4M
2021-06-17 13.10 13.57 12.98 13.52 5.0M
2021-06-16 13.13 13.38 12.98 13.11 3.4M
2021-06-15 13.42 13.42 13.10 13.12 3.4M
2021-06-11 13.68 13.70 13.23 13.33 4.3M
2021-06-10 13.52 13.79 13.38 13.63 4.8M
2021-06-09 13.72 13.73 13.43 13.54 3.4M
2021-06-08 13.78 13.94 13.63 13.73 4.8M
2021-06-07 13.46 13.85 13.33 13.78 6.3M
2021-06-04 13.63 13.63 13.26 13.33 7.0M
2021-06-03 13.83 14.83 13.77 13.79 15.3M
2021-05-24 13.02 13.17 12.92 13.06 1.6M
2021-05-21 13.00 13.19 12.98 13.04 1.6M
2021-05-20 13.24 13.33 12.94 13.03 2.6M
2021-05-19 13.31 13.42 13.20 13.24 1.0M
2021-05-18 13.36 13.36 13.13 13.32 1.5M
2021-05-17 13.42 13.58 13.33 13.36 1.7M
2021-05-14 13.16 13.60 13.16 13.56 2.5M
2021-05-13 13.16 13.38 13.10 13.23 2.0M
2021-05-12 13.16 13.28 13.03 13.23 1.4M
2021-05-11 13.04 13.19 13.01 13.09 1.5M
2021-05-10 13.00 13.22 12.98 13.00 1.3M
2021-05-07 13.33 13.33 12.98 13.00 2.7M
2021-05-06 13.48 13.48 13.25 13.25 1.3M
2021-04-30 13.52 13.57 13.32 13.41 2.6M
2021-04-29 13.78 13.80 13.51 13.52 2.9M
2021-04-28 13.65 13.73 13.53 13.71 2.1M
2021-04-27 13.69 13.69 13.51 13.65 1.8M
2021-04-26 13.92 13.99 13.48 13.78 6.9M
2021-04-23 13.93 14.19 13.75 14.18 2.4M
2021-04-22 14.12 14.19 13.93 13.96 1.8M
2021-04-21 14.00 14.21 13.88 14.07 2.3M
2021-04-20 14.29 14.41 14.07 14.07 2.6M
2021-04-19 14.19 14.43 14.00 14.42 4.5M
2021-04-16 13.78 14.27 13.68 14.25 3.4M
2021-04-15 13.96 13.96 13.68 13.81 1.8M
2021-04-14 13.57 13.99 13.54 13.88 1.8M
2021-04-13 13.72 14.05 13.65 13.77 2.1M
2021-04-12 13.90 14.32 13.64 13.72 3.8M
2021-04-09 14.08 14.23 13.86 13.92 2.2M
2021-04-08 14.35 14.48 14.08 14.11 2.4M
2021-04-07 14.33 14.65 14.23 14.35 3.9M
2021-04-06 14.33 14.47 14.10 14.35 4.5M
2021-04-02 13.33 14.38 13.28 14.33 9.8M
2021-04-01 13.14 13.45 13.08 13.28 1.5M
2021-03-31 13.44 13.44 13.06 13.13 2.1M
2021-03-30 13.32 13.48 13.23 13.36 1.8M
2021-03-29 13.56 13.56 13.33 13.35 2.2M
2021-03-26 13.30 13.60 13.26 13.56 1.7M
2021-03-25 13.39 13.50 13.24 13.28 2.2M
2021-03-24 13.67 13.67 13.36 13.40 2.3M
2021-03-23 13.64 14.03 13.50 13.73 3.5M
2021-03-22 13.33 13.56 13.33 13.50 2.4M
2021-03-19 13.47 13.62 13.33 13.33 2.3M
2021-03-18 13.67 13.68 13.43 13.53 2.0M
2021-03-17 13.69 13.75 13.55 13.66 1.7M
2021-03-16 13.68 13.88 13.58 13.72 2.3M
2021-03-15 13.86 13.98 13.65 13.67 2.7M
2021-03-12 14.16 14.16 13.78 13.98 3.2M
2021-03-11 13.58 14.36 13.48 14.24 6.0M
2021-03-10 14.43 14.43 13.48 13.53 5.2M
2021-03-09 14.60 14.78 13.83 14.18 6.2M
2021-03-08 14.35 15.08 14.34 14.64 9.4M
2021-03-05 14.04 14.33 13.94 14.21 4.0M
2021-03-04 14.25 14.42 13.94 13.94 3.7M
2021-03-03 14.30 14.30 14.13 14.27 2.6M
2021-03-02 14.23 14.38 14.12 14.22 5.0M
2021-03-01 13.91 14.22 13.84 14.22 4.7M
2021-02-26 13.67 14.15 13.60 13.91 3.6M
2021-02-25 13.77 14.00 13.43 13.75 4.0M
2021-02-24 13.68 14.08 13.65 13.83 3.8M
2021-02-23 13.90 14.07 13.61 13.75 3.8M
2021-02-22 14.04 14.30 13.79 13.79 6.7M
2021-02-19 14.07 14.19 13.93 14.12 4.7M
2021-02-18 13.27 14.23 13.27 14.04 8.1M
2021-02-10 13.06 13.23 12.83 13.23 3.5M
2021-02-09 12.82 13.24 12.55 12.99 4.2M
2021-02-08 12.48 12.83 12.39 12.45 3.1M
2021-02-05 13.13 13.13 12.33 12.36 4.4M
2021-02-04 13.16 13.32 12.70 13.04 4.4M
2021-02-03 13.10 13.57 13.00 13.25 4.7M
2021-02-02 12.98 13.22 12.82 13.17 3.4M
2021-02-01 11.93 13.23 11.92 12.96 5.1M
2021-01-29 12.82 13.00 12.43 12.61 4.4M
2021-01-28 12.88 13.17 12.80 12.88 3.2M
2021-01-27 13.34 13.45 12.99 13.00 4.6M
2021-01-26 13.59 13.94 13.28 13.28 5.6M
2021-01-25 14.33 14.33 13.63 13.68 7.8M
2021-01-22 14.43 14.67 14.25 14.27 7.2M
2021-01-21 14.42 14.97 14.17 14.65 14.2M
2021-01-20 13.71 14.07 13.67 13.96 6.0M
2021-01-19 13.91 14.01 13.63 13.65 7.1M
2021-01-18 13.30 14.06 13.18 13.91 10.6M
2021-01-15 13.57 13.74 13.20 13.30 6.4M
2021-01-14 13.08 13.82 13.08 13.58 8.7M
2021-01-13 13.66 13.83 13.06 13.09 7.4M
2021-01-12 13.66 13.71 13.25 13.66 6.7M
2021-01-11 13.88 14.06 13.58 13.62 7.5M
2021-01-08 13.76 13.98 13.48 13.88 7.9M
2021-01-07 13.55 13.95 13.55 13.86 11.1M
2021-01-06 13.54 13.73 13.20 13.68 9.3M
2021-01-05 13.47 13.80 13.42 13.54 7.0M
2021-01-04 13.08 13.66 13.00 13.66 9.6M