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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.83 | 8.02 | 7.79 | 7.90 | +0.51% | 0.56 | 1.77% |
| 2025-12-17 | 7.93 | 8.02 | 7.65 | 7.86 | -1.01% | 0.66 | 2.13% |
| 2025-12-16 | 7.89 | 8.03 | 7.75 | 7.94 | -0.13% | 0.74 | 2.35% |
| 2025-12-15 | 8.00 | 8.10 | 7.85 | 7.95 | -0.38% | 0.60 | 1.91% |
| 2025-12-12 | 8.12 | 8.43 | 7.95 | 7.98 | -1.48% | 1.01 | 3.12% |
| 2025-12-11 | 8.42 | 8.44 | 8.05 | 8.10 | -3.23% | 1.11 | 3.42% |
| 2025-12-10 | 8.41 | 8.46 | 8.25 | 8.37 | +0.12% | 1.14 | 3.43% |
| 2025-12-09 | 8.56 | 8.68 | 8.31 | 8.36 | -0.83% | 2.56 | 7.62% |
| 2025-12-08 | 7.70 | 8.43 | 7.62 | 8.43 | +10.05% | 2.40 | 7.39% |
| 2025-12-05 | 7.63 | 7.68 | 7.47 | 7.66 | +0.92% | 0.54 | 1.79% |
| 2025-12-04 | 7.77 | 7.90 | 7.56 | 7.59 | -2.32% | 0.53 | 1.75% |
| 2025-12-03 | 7.88 | 7.95 | 7.75 | 7.77 | -1.27% | 0.52 | 1.67% |
| 2025-12-02 | 8.10 | 8.18 | 7.83 | 7.87 | -2.60% | 0.60 | 1.92% |
| 2025-12-01 | 8.00 | 8.12 | 7.96 | 8.08 | +0.75% | 0.72 | 2.24% |
| 2025-11-28 | 7.94 | 8.11 | 7.87 | 8.02 | +1.01% | 0.76 | 2.37% |
| 2025-11-27 | 7.68 | 8.20 | 7.66 | 7.94 | +3.39% | 1.01 | 3.18% |
| 2025-11-26 | 7.76 | 7.83 | 7.64 | 7.68 | -1.03% | 0.51 | 1.67% |
| 2025-11-25 | 7.55 | 7.92 | 7.44 | 7.76 | +3.33% | 0.70 | 2.27% |
| 2025-11-24 | 7.77 | 7.85 | 7.42 | 7.51 | -2.34% | 0.65 | 2.17% |
| 2025-11-21 | 8.08 | 8.14 | 7.66 | 7.69 | -5.64% | 0.83 | 2.66% |