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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 74.60 | 76.26 | 74.27 | 76.26 | +1.67% | 1.25 | 0.84% |
| 2025-12-16 | 74.01 | 75.70 | 72.35 | 75.01 | +1.68% | 1.68 | 1.15% |
| 2025-12-15 | 75.50 | 80.45 | 71.38 | 73.77 | -1.04% | 3.38 | 2.28% |
| 2025-12-12 | 72.52 | 76.29 | 70.54 | 74.54 | +5.33% | 2.95 | 2.02% |
| 2025-12-11 | 69.87 | 71.18 | 69.24 | 70.77 | +1.37% | 1.05 | 0.75% |
| 2025-12-10 | 69.42 | 70.51 | 68.70 | 69.82 | +0.59% | 0.83 | 0.61% |
| 2025-12-09 | 68.85 | 70.48 | 68.69 | 69.41 | +0.62% | 0.78 | 0.57% |
| 2025-12-08 | 68.43 | 69.84 | 67.85 | 68.98 | +1.30% | 0.80 | 0.58% |
| 2025-12-05 | 67.55 | 68.11 | 66.77 | 68.10 | +0.81% | 0.84 | 0.63% |
| 2025-12-04 | 68.64 | 69.39 | 67.06 | 67.55 | -2.09% | 0.68 | 0.51% |
| 2025-12-03 | 68.05 | 69.75 | 67.75 | 68.99 | +1.17% | 0.84 | 0.62% |
| 2025-12-02 | 69.84 | 70.26 | 68.09 | 68.20 | -1.84% | 0.66 | 0.48% |
| 2025-12-01 | 71.00 | 71.70 | 69.16 | 69.48 | -2.26% | 1.04 | 0.75% |
| 2025-11-28 | 67.21 | 72.12 | 66.69 | 71.09 | +5.76% | 1.85 | 1.33% |
| 2025-11-27 | 67.44 | 68.15 | 67.21 | 67.21 | -1.11% | 0.82 | 0.61% |
| 2025-11-26 | 67.60 | 68.72 | 67.54 | 67.97 | +0.22% | 0.70 | 0.52% |
| 2025-11-25 | 67.71 | 69.71 | 67.70 | 67.82 | +0.18% | 1.16 | 0.85% |
| 2025-11-24 | 65.62 | 68.25 | 65.62 | 67.70 | +3.16% | 1.10 | 0.82% |
| 2025-11-21 | 65.09 | 66.81 | 64.07 | 65.62 | +0.05% | 1.05 | 0.81% |
| 2025-11-20 | 67.15 | 67.48 | 65.56 | 65.59 | -2.31% | 0.58 | 0.44% |