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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 61.50 | 62.50 | 50.12 | 58.10 | -7.26% | 1.71 | 1.46% |
| 2026-03-20 | 63.99 | 64.58 | 62.61 | 62.65 | -1.73% | 0.64 | 0.51% |
| 2026-03-19 | 66.40 | 66.57 | 63.35 | 63.75 | -4.71% | 1.16 | 0.91% |
| 2026-03-18 | 65.40 | 68.53 | 65.03 | 66.90 | +2.95% | 1.83 | 1.39% |
| 2026-03-17 | 66.28 | 66.43 | 64.70 | 64.98 | -1.56% | 0.79 | 0.61% |
| 2026-03-16 | 66.19 | 66.36 | 64.92 | 66.01 | +0.24% | 0.83 | 0.65% |
| 2026-03-13 | 66.26 | 67.26 | 65.69 | 65.85 | -0.77% | 0.65 | 0.50% |
| 2026-03-12 | 66.83 | 67.35 | 65.76 | 66.36 | -1.03% | 0.61 | 0.47% |
| 2026-03-11 | 68.63 | 68.96 | 67.00 | 67.05 | -2.33% | 0.99 | 0.74% |
| 2026-03-10 | 69.80 | 70.80 | 68.05 | 68.65 | -0.36% | 1.27 | 0.94% |
| 2026-03-09 | 68.99 | 69.93 | 67.81 | 68.90 | -0.95% | 0.94 | 0.70% |
| 2026-03-06 | 68.63 | 70.35 | 68.20 | 69.56 | +0.96% | 0.88 | 0.64% |
| 2026-03-05 | 69.11 | 69.71 | 68.32 | 68.90 | +0.83% | 0.90 | 0.66% |
| 2026-03-04 | 69.27 | 70.00 | 68.03 | 68.33 | -1.54% | 1.08 | 0.79% |
| 2026-03-03 | 71.65 | 71.86 | 69.13 | 69.40 | -3.14% | 1.19 | 0.86% |
| 2026-03-02 | 72.00 | 73.07 | 70.10 | 71.65 | -3.46% | 2.08 | 1.48% |
| 2026-02-27 | 73.03 | 74.88 | 73.03 | 74.22 | +1.49% | 1.21 | 0.83% |
| 2026-02-26 | 73.60 | 74.13 | 72.35 | 73.13 | -0.57% | 0.94 | 0.65% |
| 2026-02-25 | 72.72 | 74.32 | 72.10 | 73.55 | +1.46% | 1.14 | 0.79% |
| 2026-02-24 | 75.27 | 75.50 | 72.00 | 72.49 | -2.15% | 1.89 | 1.31% |