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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.20 | 7.35 | 7.07 | 7.32 | +3.39% | 0.61 | 2.13% |
| 2026-03-23 | 7.63 | 7.65 | 6.98 | 7.08 | -7.21% | 0.86 | 2.99% |
| 2026-03-20 | 7.88 | 7.92 | 7.60 | 7.63 | -2.93% | 0.73 | 2.37% |
| 2026-03-19 | 8.19 | 8.26 | 7.81 | 7.86 | -4.61% | 0.69 | 2.17% |
| 2026-03-18 | 8.13 | 8.25 | 8.04 | 8.24 | +1.60% | 0.35 | 1.09% |
| 2026-03-17 | 8.30 | 8.35 | 8.10 | 8.11 | -1.93% | 0.58 | 1.77% |
| 2026-03-16 | 8.25 | 8.32 | 8.17 | 8.27 | +0.49% | 0.41 | 1.25% |
| 2026-03-13 | 8.48 | 8.51 | 8.20 | 8.23 | -3.18% | 0.71 | 2.15% |
| 2026-03-12 | 8.85 | 8.90 | 8.43 | 8.50 | -3.95% | 0.92 | 2.70% |
| 2026-03-11 | 8.90 | 9.10 | 8.80 | 8.85 | -0.56% | 0.67 | 1.90% |
| 2026-03-10 | 8.65 | 8.92 | 8.60 | 8.90 | +1.25% | 1.17 | 3.37% |
| 2026-03-09 | 8.95 | 9.28 | 8.68 | 8.79 | -1.12% | 1.58 | 4.46% |
| 2026-03-06 | 8.82 | 8.93 | 8.77 | 8.89 | +0.45% | 0.74 | 2.10% |
| 2026-03-05 | 8.96 | 9.10 | 8.81 | 8.85 | -0.23% | 0.87 | 2.46% |
| 2026-03-04 | 8.86 | 8.96 | 8.67 | 8.87 | -0.11% | 1.25 | 3.55% |
| 2026-03-03 | 9.02 | 9.35 | 8.86 | 8.88 | -1.66% | 1.86 | 5.13% |
| 2026-03-02 | 9.15 | 9.18 | 8.90 | 9.03 | -0.44% | 1.21 | 3.35% |
| 2026-02-27 | 9.08 | 9.11 | 8.88 | 9.07 | +0.44% | 0.85 | 2.37% |
| 2026-02-26 | 9.16 | 9.23 | 9.01 | 9.03 | -0.33% | 1.25 | 3.47% |
| 2026-02-25 | 9.69 | 9.99 | 9.00 | 9.06 | -6.02% | 3.06 | 8.26% |