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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.79 | 7.80 | 7.55 | 7.69 | -1.28% | 0.62 | 2.05% |
| 2025-10-22 | 7.86 | 7.89 | 7.76 | 7.79 | -1.27% | 0.47 | 1.50% |
| 2025-10-21 | 7.69 | 7.90 | 7.63 | 7.89 | +2.07% | 0.72 | 2.30% |
| 2025-10-20 | 7.75 | 7.88 | 7.67 | 7.73 | +0.52% | 0.69 | 2.23% |
| 2025-10-17 | 7.88 | 7.95 | 7.69 | 7.69 | -2.41% | 0.86 | 2.78% |
| 2025-10-16 | 8.17 | 8.19 | 7.77 | 7.88 | -3.31% | 1.41 | 4.49% |
| 2025-10-15 | 8.19 | 8.26 | 8.03 | 8.15 | +1.24% | 1.24 | 3.84% |
| 2025-10-14 | 8.36 | 8.41 | 8.00 | 8.05 | -2.42% | 1.86 | 5.73% |
| 2025-10-13 | 7.90 | 8.37 | 7.90 | 8.25 | -2.83% | 3.41 | 10.48% |
| 2025-10-10 | 8.10 | 8.71 | 8.01 | 8.49 | +7.20% | 6.49 | 19.05% |
| 2025-10-09 | 7.25 | 7.92 | 7.25 | 7.92 | +10.00% | 1.08 | 3.48% |
| 2025-09-30 | 7.37 | 7.37 | 7.17 | 7.20 | -1.50% | 0.61 | 2.12% |
| 2025-09-29 | 7.54 | 7.54 | 7.12 | 7.31 | -1.48% | 0.89 | 3.08% |
| 2025-09-26 | 7.26 | 7.94 | 7.21 | 7.42 | +1.64% | 1.34 | 4.46% |
| 2025-09-25 | 7.48 | 7.52 | 7.26 | 7.30 | -3.18% | 0.78 | 2.67% |
| 2025-09-24 | 7.50 | 7.58 | 7.45 | 7.54 | +0.13% | 0.49 | 1.64% |
| 2025-09-23 | 7.74 | 7.80 | 7.32 | 7.53 | -2.96% | 0.88 | 2.94% |
| 2025-09-22 | 7.60 | 7.91 | 7.60 | 7.76 | +1.84% | 0.88 | 2.84% |
| 2025-09-19 | 7.64 | 7.79 | 7.55 | 7.62 | +0.26% | 0.65 | 2.15% |
| 2025-09-18 | 7.95 | 7.98 | 7.53 | 7.60 | -4.40% | 1.02 | 3.30% |