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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.96 | 8.18 | 7.85 | 7.95 | +0.51% | 0.79 | 2.50% |
| 2026-01-16 | 7.97 | 7.98 | 7.79 | 7.91 | -0.38% | 0.69 | 2.21% |
| 2026-01-15 | 7.97 | 8.03 | 7.89 | 7.94 | -0.75% | 0.64 | 2.03% |
| 2026-01-14 | 8.09 | 8.14 | 7.85 | 8.00 | -1.36% | 1.20 | 3.77% |
| 2026-01-13 | 8.25 | 8.33 | 8.05 | 8.11 | -1.70% | 1.13 | 3.45% |
| 2026-01-12 | 8.47 | 8.51 | 8.16 | 8.25 | -2.37% | 1.30 | 3.96% |
| 2026-01-09 | 8.66 | 8.66 | 8.24 | 8.45 | -2.09% | 1.26 | 3.77% |
| 2026-01-08 | 8.60 | 8.77 | 8.56 | 8.63 | 0.00% | 0.92 | 2.67% |
| 2026-01-07 | 8.75 | 8.78 | 8.48 | 8.63 | -1.71% | 1.23 | 3.60% |
| 2026-01-06 | 8.79 | 9.09 | 8.71 | 8.78 | -0.23% | 1.15 | 3.28% |
| 2026-01-05 | 8.86 | 9.10 | 8.71 | 8.80 | +0.69% | 1.78 | 5.05% |
| 2025-12-31 | 8.16 | 8.80 | 8.16 | 8.74 | +7.37% | 2.44 | 7.09% |
| 2025-12-30 | 8.09 | 8.32 | 7.96 | 8.14 | +0.62% | 0.92 | 2.87% |
| 2025-12-29 | 8.17 | 8.22 | 7.89 | 8.09 | -0.98% | 0.93 | 2.91% |
| 2025-12-26 | 7.98 | 8.30 | 7.88 | 8.17 | +2.25% | 1.40 | 4.33% |
| 2025-12-25 | 7.70 | 8.39 | 7.67 | 7.99 | +4.31% | 1.46 | 4.57% |
| 2025-12-24 | 7.50 | 7.76 | 7.34 | 7.66 | +2.68% | 0.85 | 2.82% |
| 2025-12-23 | 7.68 | 7.75 | 7.45 | 7.46 | -2.86% | 0.75 | 2.48% |
| 2025-12-22 | 7.54 | 7.81 | 7.37 | 7.68 | +1.72% | 1.18 | 3.90% |
| 2025-12-19 | 7.88 | 7.88 | 7.52 | 7.55 | -4.43% | 1.45 | 4.78% |