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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.45 | 8.50 | 8.09 | 8.15 | -3.44% | 0.96 | 2.93% |
| 2025-11-19 | 8.71 | 8.91 | 8.42 | 8.44 | -2.99% | 0.82 | 2.39% |
| 2025-11-18 | 8.78 | 8.81 | 8.53 | 8.70 | -1.14% | 0.92 | 2.66% |
| 2025-11-17 | 8.50 | 9.09 | 8.41 | 8.80 | +3.53% | 1.70 | 4.83% |
| 2025-11-14 | 8.37 | 8.62 | 8.30 | 8.50 | +2.29% | 1.15 | 3.41% |
| 2025-11-13 | 8.45 | 8.45 | 8.13 | 8.31 | -0.72% | 1.69 | 5.11% |
| 2025-11-12 | 9.29 | 9.30 | 8.37 | 8.37 | -10.00% | 2.64 | 7.68% |
| 2025-11-11 | 9.53 | 9.58 | 9.20 | 9.30 | -2.00% | 1.40 | 3.77% |
| 2025-11-10 | 9.40 | 9.65 | 9.26 | 9.49 | +1.06% | 1.41 | 3.73% |
| 2025-11-07 | 9.36 | 9.50 | 9.31 | 9.39 | -0.42% | 1.03 | 2.74% |
| 2025-11-06 | 9.43 | 9.45 | 9.13 | 9.43 | -0.21% | 1.30 | 3.51% |
| 2025-11-05 | 9.33 | 9.59 | 9.21 | 9.45 | +1.18% | 1.72 | 4.59% |
| 2025-11-04 | 9.49 | 9.72 | 9.09 | 9.34 | -0.11% | 3.58 | 9.66% |
| 2025-11-03 | 8.61 | 9.35 | 8.61 | 9.35 | +10.00% | 1.85 | 5.07% |
| 2025-10-31 | 8.02 | 8.51 | 7.96 | 8.50 | +5.99% | 1.46 | 4.41% |
| 2025-10-30 | 7.86 | 8.09 | 7.81 | 8.02 | +1.01% | 0.94 | 2.97% |
| 2025-10-29 | 7.92 | 8.00 | 7.72 | 7.94 | +0.63% | 0.72 | 2.30% |
| 2025-10-28 | 7.70 | 7.92 | 7.63 | 7.89 | +2.33% | 0.77 | 2.47% |
| 2025-10-27 | 7.70 | 7.81 | 7.60 | 7.71 | +0.65% | 0.76 | 2.47% |
| 2025-10-24 | 7.70 | 7.75 | 7.61 | 7.66 | -0.39% | 0.52 | 1.71% |