恒基达鑫 sz.002492
6.74
-4.53%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.07 | 7.15 | 6.69 | 6.74 | -4.53% | 0.88 | 3.27% |
| 2026-05-22 | 7.09 | 7.12 | 6.85 | 7.06 | +1.29% | 0.68 | 2.46% |
| 2026-05-21 | 7.36 | 7.39 | 6.94 | 6.97 | -4.39% | 0.69 | 2.43% |
| 2026-05-20 | 7.39 | 7.41 | 7.25 | 7.29 | -1.35% | 0.67 | 2.31% |
| 2026-05-19 | 7.65 | 7.72 | 7.36 | 7.39 | -3.40% | 0.76 | 2.54% |
| 2026-05-18 | 7.69 | 7.72 | 7.46 | 7.65 | -0.91% | 0.66 | 2.19% |
| 2026-05-15 | 7.75 | 7.84 | 7.65 | 7.72 | 0.00% | 0.54 | 1.76% |
| 2026-05-14 | 7.92 | 7.92 | 7.67 | 7.72 | -1.66% | 0.66 | 2.12% |
| 2026-05-13 | 7.74 | 7.99 | 7.70 | 7.85 | +1.82% | 0.86 | 2.77% |
| 2026-05-12 | 8.03 | 8.08 | 7.67 | 7.71 | -3.99% | 0.98 | 3.12% |
| 2026-05-11 | 8.21 | 8.25 | 7.97 | 8.03 | -2.43% | 1.28 | 3.97% |
| 2026-05-08 | 8.04 | 8.24 | 7.97 | 8.23 | +2.11% | 0.84 | 2.59% |
| 2026-05-07 | 8.04 | 8.23 | 8.00 | 8.06 | +0.62% | 0.60 | 1.88% |
| 2026-05-06 | 8.05 | 8.11 | 7.92 | 8.01 | -0.37% | 0.69 | 2.18% |
| 2026-04-30 | 8.10 | 8.32 | 8.00 | 8.04 | -0.74% | 0.71 | 2.21% |
| 2026-04-29 | 8.03 | 8.25 | 8.03 | 8.10 | -0.37% | 0.64 | 1.99% |
| 2026-04-28 | 8.26 | 8.30 | 8.06 | 8.13 | -2.40% | 0.81 | 2.48% |
| 2026-04-27 | 8.07 | 8.36 | 8.00 | 8.33 | +2.59% | 1.17 | 3.55% |
| 2026-04-24 | 7.99 | 8.20 | 7.93 | 8.12 | +1.37% | 0.78 | 2.42% |
| 2026-04-23 | 8.11 | 8.25 | 7.99 | 8.01 | -1.23% | 0.86 | 2.67% |