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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.56 | 5.67 | 5.51 | 5.67 | +2.35% | 0.57 | 2.56% |
| 2025-05-26 | 5.49 | 5.58 | 5.47 | 5.54 | +0.91% | 0.42 | 1.91% |
| 2025-05-23 | 5.60 | 5.63 | 5.49 | 5.49 | -1.43% | 0.60 | 2.71% |
| 2025-05-22 | 5.66 | 5.72 | 5.53 | 5.57 | -2.44% | 0.70 | 3.14% |
| 2025-05-21 | 5.67 | 5.72 | 5.63 | 5.71 | +0.35% | 0.60 | 2.66% |
| 2025-05-20 | 5.73 | 5.75 | 5.60 | 5.69 | -1.21% | 0.83 | 3.67% |
| 2025-05-19 | 5.74 | 5.93 | 5.69 | 5.76 | +0.87% | 1.12 | 4.81% |
| 2025-05-16 | 5.76 | 5.80 | 5.66 | 5.71 | -1.21% | 1.11 | 4.87% |
| 2025-05-15 | 6.02 | 6.07 | 5.77 | 5.78 | -5.84% | 1.87 | 7.98% |
| 2025-05-14 | 5.75 | 6.18 | 5.65 | 6.14 | +5.48% | 3.00 | 12.67% |
| 2025-05-13 | 5.76 | 5.84 | 5.62 | 5.82 | +1.21% | 1.44 | 6.35% |
| 2025-05-12 | 5.61 | 5.82 | 5.53 | 5.75 | +2.49% | 1.79 | 7.91% |
| 2025-05-09 | 5.39 | 5.73 | 5.35 | 5.61 | +3.68% | 1.95 | 8.80% |
| 2025-05-08 | 5.38 | 5.45 | 5.34 | 5.41 | 0.00% | 0.86 | 3.96% |
| 2025-05-07 | 5.48 | 5.52 | 5.33 | 5.41 | -0.73% | 1.31 | 6.07% |
| 2025-05-06 | 5.39 | 5.48 | 5.36 | 5.45 | +1.30% | 1.40 | 6.43% |