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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.48 | 6.62 | 6.46 | 6.51 | +0.46% | 0.70 | 2.68% |
| 2025-07-22 | 6.44 | 6.62 | 6.41 | 6.48 | +0.78% | 0.89 | 3.42% |
| 2025-07-21 | 6.34 | 6.47 | 6.28 | 6.43 | +2.23% | 0.65 | 2.57% |
| 2025-07-18 | 6.46 | 6.51 | 6.27 | 6.29 | -2.63% | 0.77 | 3.04% |
| 2025-07-17 | 6.37 | 6.49 | 6.28 | 6.46 | +1.10% | 0.85 | 3.34% |
| 2025-07-16 | 6.40 | 6.49 | 6.35 | 6.39 | -0.16% | 0.59 | 2.30% |
| 2025-07-15 | 6.36 | 6.46 | 6.22 | 6.40 | -0.93% | 0.84 | 3.33% |
| 2025-07-14 | 6.20 | 6.49 | 6.20 | 6.46 | +3.69% | 1.39 | 5.44% |
| 2025-07-11 | 6.23 | 6.26 | 6.10 | 6.23 | +0.65% | 1.32 | 5.38% |
| 2025-07-10 | 5.91 | 6.28 | 5.89 | 6.19 | +5.09% | 1.83 | 7.54% |
| 2025-07-09 | 5.91 | 5.96 | 5.88 | 5.89 | -0.34% | 0.61 | 2.60% |
| 2025-07-08 | 5.95 | 5.96 | 5.89 | 5.91 | -0.67% | 0.57 | 2.41% |
| 2025-07-07 | 5.82 | 5.98 | 5.82 | 5.95 | +1.36% | 0.75 | 3.19% |
| 2025-07-04 | 5.91 | 5.94 | 5.86 | 5.87 | -0.68% | 0.54 | 2.31% |
| 2025-07-03 | 5.94 | 5.95 | 5.88 | 5.91 | -0.34% | 0.49 | 2.08% |
| 2025-07-02 | 5.90 | 5.94 | 5.87 | 5.93 | +1.19% | 0.92 | 3.93% |
| 2025-07-01 | 5.86 | 5.88 | 5.78 | 5.86 | 0.00% | 0.62 | 2.66% |
| 2025-06-30 | 5.84 | 5.94 | 5.83 | 5.86 | +0.34% | 0.72 | 3.07% |
| 2025-06-27 | 5.81 | 5.85 | 5.79 | 5.84 | +0.69% | 0.69 | 2.99% |
| 2025-06-26 | 5.93 | 5.94 | 5.77 | 5.80 | -1.69% | 1.20 | 5.17% |