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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 61.44 | 62.68 | 61.20 | 61.89 | +0.60% | 0.72 | 0.59% |
| 2025-08-18 | 61.69 | 62.19 | 61.17 | 61.52 | -0.27% | 0.75 | 0.62% |
| 2025-08-15 | 61.59 | 62.26 | 61.46 | 61.69 | -0.22% | 0.51 | 0.41% |
| 2025-08-14 | 62.46 | 62.66 | 61.40 | 61.83 | -1.03% | 0.59 | 0.48% |
| 2025-08-13 | 61.20 | 62.90 | 60.55 | 62.47 | +2.51% | 0.88 | 0.72% |
| 2025-08-12 | 61.08 | 62.36 | 60.91 | 60.94 | +0.07% | 0.70 | 0.57% |
| 2025-08-11 | 58.76 | 61.07 | 58.41 | 60.91 | +3.22% | 1.14 | 0.95% |
| 2025-08-08 | 60.42 | 61.22 | 58.27 | 59.01 | -4.04% | 1.47 | 1.26% |
| 2025-08-07 | 61.99 | 62.36 | 57.62 | 61.49 | -3.66% | 2.55 | 2.16% |
| 2025-08-06 | 63.41 | 64.04 | 61.94 | 63.83 | +0.64% | 1.02 | 0.82% |
| 2025-08-05 | 63.95 | 63.95 | 62.67 | 63.42 | -0.34% | 0.74 | 0.59% |
| 2025-08-04 | 63.58 | 64.33 | 62.95 | 63.64 | +0.06% | 0.52 | 0.41% |
| 2025-08-01 | 66.85 | 66.85 | 62.94 | 63.60 | -3.45% | 1.27 | 1.00% |
| 2025-07-31 | 67.73 | 68.15 | 65.76 | 65.87 | -2.73% | 0.65 | 0.49% |
| 2025-07-30 | 66.45 | 68.18 | 66.44 | 67.72 | +2.05% | 0.65 | 0.49% |
| 2025-07-29 | 67.94 | 67.94 | 65.95 | 66.36 | -2.24% | 0.84 | 0.64% |
| 2025-07-28 | 67.95 | 68.56 | 67.05 | 67.88 | -0.12% | 0.63 | 0.47% |
| 2025-07-25 | 68.21 | 69.03 | 67.64 | 67.96 | -0.86% | 0.52 | 0.39% |
| 2025-07-24 | 69.53 | 70.78 | 67.95 | 68.54 | -1.82% | 1.06 | 0.78% |
| 2025-07-23 | 69.51 | 72.72 | 68.98 | 69.82 | +0.98% | 2.05 | 1.45% |