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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.25 | 8.30 | 8.06 | 8.11 | -0.86% | 0.85 | 2.61% |
| 2026-04-21 | 8.27 | 8.53 | 8.06 | 8.18 | +0.25% | 1.80 | 5.50% |
| 2026-04-20 | 7.44 | 8.16 | 7.41 | 8.16 | +9.97% | 1.54 | 4.88% |
| 2026-04-17 | 7.50 | 7.52 | 7.36 | 7.42 | -1.33% | 0.44 | 1.48% |
| 2026-04-16 | 7.60 | 7.61 | 7.39 | 7.52 | +0.27% | 0.52 | 1.74% |
| 2026-04-15 | 7.62 | 8.03 | 7.47 | 7.50 | -1.32% | 0.80 | 2.62% |
| 2026-04-14 | 7.81 | 7.87 | 7.52 | 7.60 | -2.56% | 0.85 | 2.79% |
| 2026-04-13 | 7.84 | 7.90 | 7.63 | 7.80 | -2.01% | 1.01 | 3.27% |
| 2026-04-10 | 7.64 | 8.08 | 7.55 | 7.96 | +5.85% | 1.39 | 4.41% |
| 2026-04-09 | 7.65 | 7.65 | 7.47 | 7.52 | -2.34% | 0.57 | 1.92% |
| 2026-04-08 | 7.48 | 7.74 | 7.43 | 7.70 | +4.34% | 0.59 | 1.94% |
| 2026-04-07 | 7.26 | 7.45 | 7.20 | 7.38 | +2.50% | 0.42 | 1.43% |
| 2026-04-03 | 7.53 | 7.64 | 7.18 | 7.20 | -3.87% | 0.45 | 1.56% |
| 2026-04-02 | 7.45 | 7.58 | 7.42 | 7.49 | +0.40% | 0.38 | 1.29% |
| 2026-04-01 | 7.49 | 7.58 | 7.36 | 7.46 | +0.81% | 0.32 | 1.07% |
| 2026-03-31 | 7.46 | 7.63 | 7.36 | 7.40 | -1.46% | 0.43 | 1.44% |
| 2026-03-30 | 7.39 | 7.57 | 7.25 | 7.51 | +1.08% | 0.46 | 1.55% |
| 2026-03-27 | 7.43 | 7.58 | 7.31 | 7.43 | -0.27% | 0.53 | 1.78% |
| 2026-03-26 | 7.48 | 7.76 | 7.42 | 7.45 | -0.53% | 0.82 | 2.71% |
| 2026-03-25 | 7.32 | 7.82 | 7.32 | 7.49 | +2.32% | 0.90 | 2.99% |