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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 76.90 | 78.00 | 74.01 | 74.08 | -4.17% | 1.22 | 0.82% |
| 2026-02-12 | 75.52 | 77.98 | 74.78 | 77.30 | +3.37% | 1.62 | 1.08% |
| 2026-02-11 | 78.56 | 78.89 | 74.50 | 74.78 | -4.94% | 1.76 | 1.17% |
| 2026-02-10 | 78.79 | 79.80 | 76.19 | 78.67 | +0.22% | 1.54 | 1.00% |
| 2026-02-09 | 77.77 | 79.00 | 75.20 | 78.50 | +1.82% | 1.88 | 1.24% |
| 2026-02-06 | 78.13 | 79.20 | 77.01 | 77.10 | -2.10% | 1.09 | 0.71% |
| 2026-02-05 | 79.74 | 81.28 | 77.89 | 78.75 | -1.59% | 1.16 | 0.75% |
| 2026-02-04 | 81.59 | 81.60 | 78.00 | 80.02 | -1.94% | 1.66 | 1.06% |
| 2026-02-03 | 79.44 | 82.76 | 79.00 | 81.60 | +3.80% | 2.49 | 1.56% |
| 2026-02-02 | 77.38 | 81.30 | 76.99 | 78.61 | +1.67% | 2.56 | 1.64% |
| 2026-01-30 | 77.26 | 77.96 | 75.28 | 77.32 | +0.23% | 2.05 | 1.36% |
| 2026-01-29 | 79.50 | 80.43 | 76.77 | 77.14 | -2.81% | 2.42 | 1.57% |
| 2026-01-28 | 87.46 | 87.56 | 78.51 | 79.37 | -7.62% | 4.55 | 2.86% |
| 2026-01-27 | 86.36 | 88.60 | 83.20 | 85.92 | -0.20% | 2.89 | 1.72% |
| 2026-01-26 | 80.69 | 92.23 | 78.62 | 86.09 | +10.39% | 7.37 | 4.28% |
| 2026-01-23 | 74.35 | 78.38 | 73.00 | 77.99 | +4.77% | 3.42 | 2.30% |
| 2026-01-22 | 79.16 | 79.47 | 73.75 | 74.44 | -4.56% | 3.17 | 2.14% |
| 2026-01-21 | 77.00 | 80.87 | 76.10 | 78.00 | -1.27% | 3.35 | 2.17% |
| 2026-01-20 | 89.00 | 89.00 | 76.60 | 79.00 | -10.43% | 4.98 | 3.10% |
| 2026-01-19 | 91.51 | 91.66 | 87.90 | 88.20 | -4.48% | 2.67 | 1.52% |