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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.97 | 8.09 | 7.91 | 7.95 | -0.75% | 0.71 | 2.24% |
| 2025-09-16 | 7.69 | 8.08 | 7.67 | 8.01 | +4.16% | 1.09 | 3.45% |
| 2025-09-15 | 7.60 | 7.78 | 7.51 | 7.69 | +1.32% | 0.73 | 2.40% |
| 2025-09-12 | 7.85 | 7.86 | 7.56 | 7.59 | -2.32% | 0.73 | 2.37% |
| 2025-09-11 | 7.75 | 7.78 | 7.51 | 7.77 | 0.00% | 0.93 | 3.06% |
| 2025-09-10 | 7.54 | 7.80 | 7.46 | 7.77 | +2.78% | 1.07 | 3.53% |
| 2025-09-09 | 7.54 | 7.60 | 7.42 | 7.56 | +0.13% | 0.73 | 2.43% |
| 2025-09-08 | 7.28 | 7.64 | 7.21 | 7.55 | +4.57% | 1.39 | 4.65% |
| 2025-09-05 | 7.26 | 7.30 | 7.13 | 7.22 | -0.69% | 0.86 | 3.01% |
| 2025-09-04 | 6.99 | 7.47 | 6.98 | 7.27 | +4.01% | 1.49 | 5.13% |
| 2025-09-03 | 7.08 | 7.16 | 6.98 | 6.99 | -1.13% | 0.64 | 2.27% |
| 2025-09-02 | 7.24 | 7.24 | 6.97 | 7.07 | -2.48% | 0.74 | 2.63% |
| 2025-09-01 | 7.03 | 7.41 | 6.97 | 7.25 | +3.57% | 0.96 | 3.35% |
| 2025-08-29 | 7.05 | 7.16 | 6.96 | 7.00 | -0.85% | 0.66 | 2.36% |
| 2025-08-28 | 6.95 | 7.12 | 6.80 | 7.06 | +1.44% | 0.98 | 3.52% |
| 2025-08-27 | 7.41 | 7.43 | 6.92 | 6.96 | -5.05% | 1.14 | 4.02% |
| 2025-08-26 | 7.25 | 7.39 | 7.20 | 7.33 | +1.24% | 0.85 | 2.94% |
| 2025-08-25 | 7.31 | 7.38 | 7.22 | 7.24 | 0.00% | 0.84 | 2.91% |
| 2025-08-22 | 7.42 | 7.46 | 7.21 | 7.24 | -2.82% | 0.96 | 3.31% |
| 2025-08-21 | 7.34 | 7.55 | 7.29 | 7.45 | +1.78% | 1.18 | 4.01% |