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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.90 | 5.94 | 5.80 | 5.90 | -0.34% | 1.31 | 5.60% |
| 2025-06-24 | 6.00 | 6.10 | 5.90 | 5.92 | -5.73% | 2.31 | 9.74% |
| 2025-06-23 | 6.17 | 6.56 | 6.13 | 6.28 | +4.32% | 2.59 | 10.38% |
| 2025-06-20 | 5.90 | 6.49 | 5.72 | 6.02 | +1.01% | 2.22 | 9.17% |
| 2025-06-19 | 6.30 | 6.31 | 5.86 | 5.96 | -7.74% | 2.63 | 10.96% |
| 2025-06-18 | 6.90 | 6.90 | 6.30 | 6.46 | -6.24% | 4.62 | 17.81% |
| 2025-06-17 | 6.22 | 6.89 | 6.16 | 6.89 | +10.06% | 4.32 | 16.25% |
| 2025-06-16 | 6.09 | 6.40 | 6.00 | 6.26 | +3.30% | 1.93 | 7.80% |
| 2025-06-13 | 5.85 | 6.13 | 5.76 | 6.06 | +3.77% | 1.59 | 6.67% |
| 2025-06-12 | 5.89 | 5.92 | 5.80 | 5.84 | -1.52% | 0.65 | 2.81% |
| 2025-06-11 | 5.77 | 5.97 | 5.75 | 5.93 | +2.95% | 1.22 | 5.19% |
| 2025-06-10 | 5.77 | 5.80 | 5.67 | 5.76 | -0.52% | 0.61 | 2.65% |
| 2025-06-09 | 5.81 | 5.81 | 5.73 | 5.79 | 0.00% | 0.42 | 1.84% |
| 2025-06-06 | 5.70 | 5.82 | 5.66 | 5.79 | +1.94% | 0.63 | 2.77% |
| 2025-06-05 | 5.71 | 5.72 | 5.63 | 5.68 | -0.18% | 0.41 | 1.82% |
| 2025-06-04 | 5.68 | 5.72 | 5.59 | 5.69 | +0.35% | 0.40 | 1.77% |
| 2025-06-03 | 5.60 | 5.70 | 5.58 | 5.67 | +1.25% | 0.40 | 1.77% |
| 2025-05-30 | 5.72 | 5.75 | 5.60 | 5.60 | -2.44% | 0.51 | 2.28% |
| 2025-05-29 | 5.66 | 5.76 | 5.66 | 5.74 | +1.06% | 0.54 | 2.37% |
| 2025-05-28 | 5.66 | 5.73 | 5.64 | 5.68 | +0.18% | 0.45 | 2.01% |