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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.31 | 7.41 | 7.25 | 7.32 | -0.14% | 1.08 | 3.70% |
| 2025-08-19 | 7.57 | 7.57 | 7.29 | 7.33 | -2.27% | 1.28 | 4.38% |
| 2025-08-18 | 7.69 | 7.75 | 7.47 | 7.50 | -2.47% | 2.01 | 6.64% |
| 2025-08-15 | 7.60 | 7.89 | 7.38 | 7.69 | 0.00% | 3.35 | 10.98% |
| 2025-08-14 | 6.91 | 7.69 | 6.91 | 7.69 | +10.01% | 3.71 | 12.59% |
| 2025-08-13 | 7.69 | 7.69 | 6.78 | 6.99 | -5.41% | 2.74 | 9.76% |
| 2025-08-12 | 7.58 | 7.60 | 7.31 | 7.39 | -1.60% | 1.13 | 3.81% |
| 2025-08-11 | 7.20 | 7.57 | 7.20 | 7.51 | +3.44% | 1.46 | 4.91% |
| 2025-08-08 | 7.11 | 7.27 | 6.78 | 7.26 | -0.68% | 1.58 | 5.59% |
| 2025-08-07 | 7.10 | 7.39 | 7.10 | 7.31 | +2.96% | 1.74 | 5.99% |
| 2025-08-06 | 6.87 | 7.12 | 6.78 | 7.10 | +2.90% | 1.15 | 4.15% |
| 2025-08-05 | 6.82 | 6.95 | 6.79 | 6.90 | +1.77% | 0.80 | 2.91% |
| 2025-08-04 | 6.93 | 6.93 | 6.71 | 6.78 | -2.59% | 1.10 | 4.07% |
| 2025-08-01 | 6.83 | 6.99 | 6.79 | 6.96 | +1.75% | 0.79 | 2.87% |
| 2025-07-31 | 6.81 | 6.88 | 6.73 | 6.84 | +0.44% | 0.62 | 2.30% |
| 2025-07-30 | 6.81 | 6.92 | 6.75 | 6.81 | -0.73% | 0.54 | 2.00% |
| 2025-07-29 | 6.83 | 7.05 | 6.73 | 6.86 | 0.00% | 0.91 | 3.31% |
| 2025-07-28 | 6.80 | 6.89 | 6.72 | 6.86 | +0.29% | 0.80 | 2.93% |
| 2025-07-25 | 6.59 | 6.91 | 6.54 | 6.84 | +4.27% | 1.51 | 5.62% |
| 2025-07-24 | 6.49 | 6.59 | 6.45 | 6.56 | +0.77% | 0.48 | 1.87% |