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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 66.33 | 66.94 | 64.45 | 64.58 | -2.64% | 1.37 | 1.06% |
| 2025-10-21 | 66.02 | 66.79 | 65.67 | 66.33 | +0.48% | 0.61 | 0.47% |
| 2025-10-20 | 66.09 | 67.23 | 65.44 | 66.01 | -0.09% | 0.79 | 0.60% |
| 2025-10-17 | 67.06 | 68.45 | 66.05 | 66.07 | -1.47% | 1.01 | 0.76% |
| 2025-10-16 | 69.39 | 69.39 | 66.23 | 67.05 | -2.37% | 1.34 | 1.01% |
| 2025-10-15 | 67.44 | 69.70 | 65.56 | 68.68 | -0.92% | 1.59 | 1.18% |
| 2025-10-14 | 68.94 | 71.03 | 67.80 | 69.32 | +0.77% | 1.84 | 1.34% |
| 2025-10-13 | 68.10 | 70.47 | 67.89 | 68.79 | -3.00% | 1.26 | 0.92% |
| 2025-10-10 | 70.95 | 72.00 | 70.03 | 70.92 | +0.27% | 1.43 | 1.02% |
| 2025-10-09 | 72.99 | 72.99 | 70.03 | 70.73 | -2.47% | 1.33 | 0.95% |
| 2025-09-30 | 73.51 | 75.26 | 71.46 | 72.52 | -1.44% | 1.86 | 1.28% |
| 2025-09-29 | 76.06 | 76.38 | 72.29 | 73.58 | -3.27% | 1.85 | 1.27% |
| 2025-09-26 | 77.56 | 78.36 | 75.88 | 76.06 | -2.45% | 1.49 | 0.98% |
| 2025-09-25 | 79.40 | 80.11 | 77.68 | 77.97 | -1.34% | 1.68 | 1.07% |
| 2025-09-24 | 78.08 | 79.05 | 76.93 | 79.03 | +2.30% | 1.41 | 0.91% |
| 2025-09-23 | 78.53 | 79.20 | 75.50 | 77.26 | -2.57% | 2.23 | 1.47% |
| 2025-09-22 | 79.46 | 79.95 | 78.08 | 79.29 | -0.20% | 1.76 | 1.13% |
| 2025-09-19 | 78.67 | 79.67 | 77.78 | 79.45 | +1.50% | 1.12 | 0.72% |
| 2025-09-18 | 79.47 | 80.91 | 77.49 | 78.28 | -1.50% | 2.00 | 1.28% |
| 2025-09-17 | 76.66 | 80.32 | 76.36 | 79.47 | +3.72% | 2.31 | 1.48% |