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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 68.61 | 69.46 | 63.97 | 64.93 | -5.10% | 1.54 | 1.18% |
| 2025-05-23 | 70.42 | 70.56 | 67.98 | 68.42 | -3.16% | 1.04 | 0.76% |
| 2025-05-22 | 70.87 | 71.76 | 70.61 | 70.65 | -0.67% | 0.39 | 0.28% |
| 2025-05-21 | 70.99 | 72.05 | 70.35 | 71.12 | -0.16% | 0.48 | 0.34% |
| 2025-05-20 | 69.85 | 72.24 | 69.85 | 71.24 | +1.44% | 1.01 | 0.72% |
| 2025-05-19 | 69.83 | 70.99 | 69.50 | 70.22 | +0.32% | 0.56 | 0.40% |
| 2025-05-16 | 68.80 | 70.41 | 68.20 | 70.00 | +1.73% | 0.64 | 0.46% |
| 2025-05-15 | 68.58 | 69.36 | 68.57 | 68.81 | -0.13% | 0.59 | 0.43% |
| 2025-05-14 | 69.54 | 70.17 | 67.09 | 68.90 | -1.17% | 0.97 | 0.71% |
| 2025-05-13 | 70.09 | 71.17 | 69.31 | 69.71 | +0.10% | 0.82 | 0.59% |
| 2025-05-12 | 70.85 | 71.55 | 69.17 | 69.64 | -1.16% | 0.79 | 0.57% |
| 2025-05-09 | 68.24 | 71.22 | 68.00 | 70.46 | +3.24% | 1.27 | 0.92% |
| 2025-05-08 | 68.24 | 69.36 | 67.58 | 68.24 | +0.01% | 0.68 | 0.50% |
| 2025-05-07 | 68.71 | 70.12 | 67.94 | 68.24 | +0.17% | 0.90 | 0.66% |
| 2025-05-06 | 67.80 | 69.11 | 67.59 | 68.12 | +0.73% | 0.79 | 0.59% |