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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 89.86 | 93.80 | 89.10 | 92.34 | +3.32% | 2.77 | 1.54% |
| 2026-01-15 | 91.00 | 91.97 | 86.11 | 89.37 | -1.79% | 3.37 | 1.94% |
| 2026-01-14 | 87.79 | 94.65 | 87.57 | 91.00 | +3.82% | 4.96 | 2.76% |
| 2026-01-13 | 89.88 | 92.16 | 86.60 | 87.65 | +0.16% | 4.28 | 2.44% |
| 2026-01-12 | 88.65 | 92.66 | 85.39 | 87.51 | -0.75% | 3.56 | 2.07% |
| 2026-01-09 | 87.87 | 88.19 | 85.71 | 88.17 | +0.82% | 2.65 | 1.55% |
| 2026-01-08 | 77.60 | 87.50 | 77.60 | 87.45 | +13.66% | 4.08 | 2.47% |
| 2026-01-07 | 76.69 | 77.93 | 76.41 | 76.94 | +0.47% | 0.83 | 0.55% |
| 2026-01-06 | 74.89 | 76.97 | 74.20 | 76.58 | +2.24% | 1.40 | 0.94% |
| 2026-01-05 | 74.01 | 75.75 | 74.01 | 74.90 | +0.81% | 1.19 | 0.81% |
| 2025-12-31 | 72.85 | 74.50 | 72.08 | 74.30 | +2.71% | 1.14 | 0.79% |
| 2025-12-30 | 74.00 | 74.00 | 72.20 | 72.34 | -1.60% | 0.84 | 0.58% |
| 2025-12-29 | 74.99 | 75.64 | 73.51 | 73.52 | -1.33% | 0.84 | 0.57% |
| 2025-12-26 | 75.23 | 75.55 | 73.70 | 74.51 | -0.93% | 0.98 | 0.66% |
| 2025-12-25 | 75.83 | 76.45 | 74.32 | 75.21 | -0.81% | 0.84 | 0.56% |
| 2025-12-24 | 77.16 | 78.08 | 75.51 | 75.83 | -2.09% | 0.97 | 0.64% |
| 2025-12-23 | 75.50 | 77.78 | 75.13 | 77.45 | +2.03% | 1.34 | 0.88% |
| 2025-12-22 | 77.47 | 77.72 | 73.32 | 75.91 | -3.01% | 2.25 | 1.52% |
| 2025-12-19 | 77.22 | 79.05 | 76.76 | 78.26 | +1.23% | 1.32 | 0.85% |
| 2025-12-18 | 76.35 | 78.18 | 75.30 | 77.31 | +1.37% | 1.22 | 0.80% |