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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 69.35 | 70.26 | 66.87 | 67.14 | -3.18% | 1.24 | 0.93% |
| 2025-11-18 | 68.46 | 69.52 | 66.68 | 69.35 | +2.44% | 1.83 | 1.35% |
| 2025-11-17 | 67.08 | 68.00 | 66.66 | 67.70 | +0.03% | 0.86 | 0.64% |
| 2025-11-14 | 66.74 | 68.35 | 66.09 | 67.68 | +1.87% | 0.96 | 0.72% |
| 2025-11-13 | 65.86 | 67.83 | 65.37 | 66.44 | +0.48% | 1.09 | 0.82% |
| 2025-11-12 | 64.24 | 68.51 | 63.14 | 66.12 | +2.72% | 1.87 | 1.44% |
| 2025-11-11 | 65.49 | 65.70 | 64.23 | 64.37 | -1.34% | 0.68 | 0.53% |
| 2025-11-10 | 65.71 | 66.42 | 65.03 | 65.25 | -0.71% | 0.46 | 0.35% |
| 2025-11-07 | 67.85 | 67.87 | 65.55 | 65.71 | -3.08% | 0.72 | 0.55% |
| 2025-11-06 | 67.54 | 68.53 | 66.56 | 67.80 | +0.38% | 0.81 | 0.60% |
| 2025-11-05 | 64.63 | 68.13 | 63.91 | 67.54 | +3.41% | 1.33 | 1.00% |
| 2025-11-04 | 66.11 | 66.19 | 64.50 | 65.32 | -1.32% | 0.65 | 0.50% |
| 2025-11-03 | 66.52 | 66.89 | 65.25 | 66.19 | -0.76% | 0.92 | 0.70% |
| 2025-10-31 | 66.98 | 68.03 | 66.22 | 66.70 | -0.42% | 0.91 | 0.69% |
| 2025-10-30 | 70.50 | 70.50 | 66.22 | 66.97 | -6.00% | 2.01 | 1.51% |
| 2025-10-29 | 66.05 | 71.30 | 65.56 | 71.25 | +7.75% | 1.91 | 1.41% |
| 2025-10-28 | 65.71 | 67.14 | 65.37 | 66.12 | +0.41% | 0.83 | 0.63% |
| 2025-10-27 | 67.19 | 67.60 | 65.70 | 65.85 | -1.89% | 1.05 | 0.80% |
| 2025-10-24 | 64.84 | 67.20 | 64.52 | 67.12 | +3.41% | 1.01 | 0.77% |
| 2025-10-23 | 63.91 | 65.16 | 63.91 | 64.91 | +0.51% | 0.69 | 0.54% |