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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 55.70 | 55.70 | 53.63 | 53.94 | -1.44% | 1.57 | 1.47% |
| 2026-04-20 | 54.00 | 55.25 | 52.61 | 54.73 | +3.23% | 2.15 | 2.02% |
| 2026-04-17 | 50.95 | 53.65 | 50.35 | 53.02 | +4.06% | 2.06 | 2.00% |
| 2026-04-16 | 50.51 | 52.63 | 48.35 | 50.95 | +1.13% | 3.06 | 3.11% |
| 2026-04-15 | 50.05 | 51.73 | 49.25 | 50.38 | +0.92% | 1.99 | 2.01% |
| 2026-04-14 | 52.34 | 52.70 | 49.44 | 49.92 | -4.46% | 2.53 | 2.53% |
| 2026-04-13 | 56.80 | 56.80 | 51.88 | 52.25 | -8.01% | 1.98 | 1.88% |
| 2026-04-10 | 56.45 | 58.37 | 56.30 | 56.80 | +1.09% | 1.27 | 1.12% |
| 2026-04-09 | 58.52 | 58.52 | 55.79 | 56.19 | -4.16% | 1.39 | 1.25% |
| 2026-04-08 | 57.60 | 59.00 | 57.08 | 58.63 | +3.73% | 1.05 | 0.91% |
| 2026-04-07 | 57.66 | 57.66 | 55.26 | 56.52 | +0.50% | 0.86 | 0.77% |
| 2026-04-03 | 57.76 | 57.87 | 46.21 | 56.24 | -2.63% | 0.57 | 0.52% |
| 2026-04-02 | 59.30 | 59.72 | 57.21 | 57.76 | -2.70% | 0.59 | 0.52% |
| 2026-04-01 | 58.97 | 60.15 | 57.97 | 59.36 | +2.88% | 0.69 | 0.59% |
| 2026-03-31 | 58.59 | 59.23 | 57.33 | 57.70 | -0.17% | 0.64 | 0.56% |
| 2026-03-30 | 57.60 | 58.40 | 56.85 | 57.80 | -0.69% | 0.73 | 0.64% |
| 2026-03-27 | 57.65 | 58.88 | 56.93 | 58.20 | +0.17% | 0.57 | 0.50% |
| 2026-03-26 | 59.20 | 59.57 | 57.91 | 58.10 | -1.86% | 0.67 | 0.58% |
| 2026-03-25 | 58.99 | 60.50 | 58.85 | 59.20 | +0.94% | 0.80 | 0.69% |
| 2026-03-24 | 59.84 | 60.00 | 57.32 | 58.65 | +0.95% | 1.00 | 0.87% |