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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 76.25 | 76.64 | 74.43 | 76.62 | +0.17% | 2.14 | 1.43% |
| 2025-09-15 | 71.51 | 77.07 | 70.73 | 76.49 | +7.09% | 3.07 | 2.07% |
| 2025-09-12 | 69.09 | 72.30 | 68.11 | 71.43 | +3.38% | 2.94 | 2.09% |
| 2025-09-11 | 63.27 | 71.03 | 63.27 | 69.09 | +9.54% | 3.54 | 2.60% |
| 2025-09-10 | 63.44 | 64.27 | 63.03 | 63.07 | -0.47% | 0.48 | 0.38% |
| 2025-09-09 | 62.86 | 63.97 | 62.36 | 63.37 | +0.98% | 0.63 | 0.50% |
| 2025-09-08 | 63.27 | 63.87 | 61.90 | 62.75 | -0.85% | 0.67 | 0.54% |
| 2025-09-05 | 64.12 | 64.44 | 62.64 | 63.29 | -1.30% | 0.67 | 0.53% |
| 2025-09-04 | 62.58 | 64.95 | 62.19 | 64.12 | +2.75% | 1.33 | 1.05% |
| 2025-09-03 | 65.17 | 65.56 | 62.09 | 62.41 | -4.24% | 1.20 | 0.95% |
| 2025-09-02 | 66.66 | 66.89 | 64.28 | 65.17 | -2.24% | 0.83 | 0.64% |
| 2025-09-01 | 67.52 | 67.55 | 65.32 | 66.66 | -1.27% | 0.99 | 0.75% |
| 2025-08-29 | 66.07 | 67.80 | 65.29 | 67.51 | +2.67% | 1.57 | 1.18% |
| 2025-08-28 | 63.26 | 65.76 | 63.18 | 65.75 | +3.97% | 1.49 | 1.16% |
| 2025-08-27 | 63.13 | 64.42 | 63.10 | 63.24 | -0.02% | 1.04 | 0.82% |
| 2025-08-26 | 62.73 | 63.46 | 62.72 | 63.25 | +0.57% | 0.67 | 0.54% |
| 2025-08-25 | 64.45 | 64.45 | 62.59 | 62.89 | -1.97% | 1.19 | 0.95% |
| 2025-08-22 | 62.18 | 64.21 | 61.99 | 64.15 | +2.88% | 1.20 | 0.95% |
| 2025-08-21 | 61.89 | 62.86 | 61.78 | 62.36 | +0.75% | 0.77 | 0.62% |
| 2025-08-20 | 61.60 | 62.54 | 60.99 | 61.89 | 0.00% | 0.56 | 0.46% |