华图山鼎 sz.300492
47.10
+4.43%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 45.21 | 47.73 | 44.27 | 47.10 | +4.43% | 1.72 | 1.90% |
| 2026-05-21 | 46.33 | 46.90 | 45.00 | 45.10 | -2.02% | 0.95 | 1.05% |
| 2026-05-20 | 47.03 | 47.24 | 45.70 | 46.03 | -2.73% | 0.68 | 0.75% |
| 2026-05-19 | 47.33 | 48.38 | 46.69 | 47.32 | +0.04% | 0.75 | 0.81% |
| 2026-05-18 | 47.86 | 48.65 | 46.92 | 47.30 | -1.17% | 1.15 | 1.23% |
| 2026-05-15 | 49.10 | 49.32 | 47.68 | 47.86 | -2.41% | 1.19 | 1.25% |
| 2026-05-14 | 50.11 | 50.80 | 48.38 | 49.04 | -1.13% | 1.11 | 1.14% |
| 2026-05-13 | 49.64 | 50.14 | 48.71 | 49.60 | -0.02% | 1.17 | 1.20% |
| 2026-05-12 | 51.56 | 51.65 | 49.40 | 49.61 | -3.74% | 1.62 | 1.64% |
| 2026-05-11 | 50.74 | 53.58 | 49.26 | 51.54 | +2.12% | 2.83 | 2.79% |
| 2026-05-08 | 50.35 | 51.88 | 50.02 | 50.47 | +0.12% | 1.19 | 1.18% |
| 2026-05-07 | 49.15 | 50.80 | 48.55 | 50.41 | +2.56% | 1.55 | 1.59% |
| 2026-05-06 | 49.79 | 50.49 | 48.13 | 49.15 | -1.27% | 2.12 | 2.18% |
| 2026-04-30 | 50.20 | 50.58 | 49.32 | 49.78 | -1.07% | 1.21 | 1.23% |
| 2026-04-29 | 51.10 | 52.28 | 50.11 | 50.32 | -2.23% | 1.25 | 1.25% |
| 2026-04-28 | 51.04 | 52.50 | 50.00 | 51.47 | +0.82% | 1.40 | 1.40% |
| 2026-04-27 | 52.01 | 52.63 | 50.93 | 51.05 | -2.03% | 1.12 | 1.11% |
| 2026-04-24 | 54.24 | 54.48 | 51.96 | 52.11 | -4.03% | 1.09 | 1.05% |
| 2026-04-23 | 53.89 | 55.28 | 53.36 | 54.30 | +1.21% | 1.19 | 1.11% |
| 2026-04-22 | 53.53 | 54.29 | 53.00 | 53.65 | -0.54% | 1.18 | 1.12% |