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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.35 | 9.99 | 9.35 | 9.64 | +4.10% | 1.69 | 4.35% |
| 2026-02-13 | 9.35 | 9.41 | 9.20 | 9.26 | -0.43% | 0.87 | 2.34% |
| 2026-02-12 | 9.47 | 9.50 | 9.18 | 9.30 | -0.85% | 1.16 | 3.11% |
| 2026-02-11 | 9.18 | 9.49 | 9.14 | 9.38 | +1.30% | 1.53 | 4.12% |
| 2026-02-10 | 8.81 | 9.38 | 8.71 | 9.26 | +4.40% | 1.83 | 5.04% |
| 2026-02-09 | 8.79 | 8.87 | 8.60 | 8.87 | +2.42% | 0.81 | 2.33% |
| 2026-02-06 | 8.63 | 8.78 | 8.48 | 8.66 | -0.23% | 0.92 | 2.67% |
| 2026-02-05 | 8.56 | 9.26 | 8.53 | 8.68 | +0.93% | 1.83 | 5.19% |
| 2026-02-04 | 8.71 | 8.75 | 8.54 | 8.60 | -1.04% | 0.68 | 1.98% |
| 2026-02-03 | 8.95 | 8.95 | 8.53 | 8.69 | -1.47% | 1.05 | 3.04% |
| 2026-02-02 | 9.02 | 9.36 | 8.82 | 8.82 | -2.97% | 1.07 | 3.01% |
| 2026-01-30 | 9.12 | 9.21 | 8.88 | 9.09 | -0.44% | 1.29 | 3.58% |
| 2026-01-29 | 8.88 | 9.44 | 8.85 | 9.13 | +2.82% | 2.42 | 6.61% |
| 2026-01-28 | 9.08 | 9.16 | 8.81 | 8.88 | -2.84% | 2.04 | 5.75% |
| 2026-01-27 | 8.38 | 9.15 | 8.35 | 9.14 | +5.91% | 3.69 | 10.40% |
| 2026-01-26 | 8.84 | 9.06 | 8.34 | 8.63 | -4.43% | 2.79 | 8.16% |
| 2026-01-23 | 8.28 | 9.03 | 8.28 | 9.03 | +9.99% | 1.59 | 4.56% |
| 2026-01-22 | 8.01 | 8.25 | 7.95 | 8.21 | +2.62% | 1.20 | 3.71% |
| 2026-01-21 | 7.80 | 8.03 | 7.71 | 8.00 | +2.04% | 0.87 | 2.77% |
| 2026-01-20 | 7.91 | 7.96 | 7.74 | 7.84 | -1.38% | 0.66 | 2.11% |