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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 63.67 | 65.34 | 63.44 | 64.54 | +2.19% | 0.54 | 0.42% |
| 2025-06-23 | 62.43 | 63.53 | 61.62 | 63.16 | +0.60% | 0.42 | 0.34% |
| 2025-06-20 | 62.65 | 64.07 | 62.20 | 62.78 | +0.38% | 0.36 | 0.29% |
| 2025-06-19 | 62.88 | 63.58 | 61.91 | 62.54 | -0.46% | 0.41 | 0.33% |
| 2025-06-18 | 62.98 | 63.68 | 62.24 | 62.83 | -0.50% | 0.33 | 0.27% |
| 2025-06-17 | 64.33 | 64.33 | 62.27 | 63.15 | -1.20% | 0.38 | 0.30% |
| 2025-06-16 | 65.12 | 65.46 | 63.88 | 63.92 | -2.37% | 0.59 | 0.47% |
| 2025-06-13 | 65.05 | 66.44 | 64.55 | 65.46 | -0.02% | 0.81 | 0.62% |
| 2025-06-12 | 65.90 | 65.90 | 63.70 | 65.47 | +1.14% | 0.69 | 0.54% |
| 2025-06-11 | 63.37 | 65.44 | 63.02 | 64.74 | +2.74% | 0.67 | 0.52% |
| 2025-06-10 | 63.07 | 63.81 | 61.95 | 63.01 | +0.41% | 0.62 | 0.50% |
| 2025-06-09 | 63.03 | 63.76 | 62.48 | 62.76 | -0.73% | 0.59 | 0.47% |
| 2025-06-06 | 63.42 | 64.03 | 62.80 | 63.22 | +0.33% | 0.49 | 0.39% |
| 2025-06-05 | 62.65 | 63.97 | 61.91 | 63.01 | +0.27% | 0.73 | 0.59% |
| 2025-06-04 | 61.96 | 63.55 | 59.57 | 62.84 | +1.22% | 1.34 | 1.10% |
| 2025-06-03 | 64.07 | 64.07 | 61.19 | 62.08 | -2.84% | 0.89 | 0.72% |
| 2025-05-30 | 64.27 | 66.09 | 63.49 | 63.90 | -0.04% | 0.56 | 0.44% |
| 2025-05-29 | 64.03 | 64.43 | 63.83 | 63.93 | -0.16% | 0.47 | 0.37% |
| 2025-05-28 | 64.22 | 65.39 | 63.86 | 64.03 | -0.69% | 0.58 | 0.45% |
| 2025-05-27 | 64.85 | 65.28 | 62.90 | 64.47 | -0.70% | 1.10 | 0.87% |