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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 68.96 | 69.74 | 67.83 | 69.14 | +0.26% | 0.64 | 0.47% |
| 2025-07-21 | 70.00 | 70.58 | 68.76 | 68.96 | -0.80% | 0.93 | 0.67% |
| 2025-07-18 | 69.10 | 71.00 | 69.00 | 69.52 | +0.56% | 0.77 | 0.56% |
| 2025-07-17 | 69.41 | 69.53 | 68.43 | 69.13 | -0.01% | 0.52 | 0.38% |
| 2025-07-16 | 67.24 | 70.16 | 66.79 | 69.14 | +2.82% | 1.24 | 0.91% |
| 2025-07-15 | 64.61 | 68.57 | 64.37 | 67.24 | +3.79% | 1.40 | 1.05% |
| 2025-07-14 | 66.17 | 66.52 | 64.57 | 64.79 | -2.07% | 0.81 | 0.63% |
| 2025-07-11 | 65.03 | 68.03 | 64.46 | 66.16 | +1.74% | 0.97 | 0.74% |
| 2025-07-10 | 64.96 | 66.50 | 64.32 | 65.03 | +0.11% | 0.66 | 0.51% |
| 2025-07-09 | 64.67 | 65.82 | 63.28 | 64.96 | +0.93% | 0.76 | 0.59% |
| 2025-07-08 | 64.46 | 64.98 | 63.48 | 64.36 | -0.17% | 0.70 | 0.55% |
| 2025-07-07 | 65.87 | 65.87 | 63.02 | 64.47 | -1.71% | 0.76 | 0.60% |
| 2025-07-04 | 66.02 | 66.36 | 65.17 | 65.59 | -1.08% | 0.42 | 0.32% |
| 2025-07-03 | 65.48 | 66.91 | 65.48 | 66.31 | +1.06% | 0.49 | 0.38% |
| 2025-07-02 | 66.23 | 67.25 | 65.30 | 65.61 | -0.33% | 0.50 | 0.38% |
| 2025-07-01 | 67.43 | 67.55 | 65.62 | 65.83 | -2.37% | 0.69 | 0.53% |
| 2025-06-30 | 68.24 | 68.75 | 67.32 | 67.43 | -0.38% | 0.66 | 0.49% |
| 2025-06-27 | 66.06 | 68.13 | 66.06 | 67.69 | +2.22% | 0.65 | 0.49% |
| 2025-06-26 | 66.14 | 67.63 | 65.56 | 66.22 | -0.18% | 0.57 | 0.43% |
| 2025-06-25 | 65.52 | 66.46 | 64.52 | 66.34 | +2.79% | 0.53 | 0.41% |