鸿日达 sz.301285
112.69
+0.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 112.00 | 115.50 | 109.09 | 112.69 | +0.85% | 5.29 | 2.29% |
| 2026-05-21 | 120.33 | 121.33 | 110.71 | 111.74 | -5.29% | 5.18 | 2.15% |
| 2026-05-20 | 119.00 | 120.66 | 115.80 | 117.98 | -0.70% | 3.43 | 1.41% |
| 2026-05-19 | 121.14 | 121.42 | 114.20 | 118.81 | -2.15% | 4.11 | 1.70% |
| 2026-05-18 | 118.31 | 124.78 | 116.21 | 121.42 | +0.80% | 4.70 | 1.89% |
| 2026-05-15 | 123.67 | 123.67 | 103.99 | 120.46 | -2.39% | 7.67 | 3.09% |
| 2026-05-14 | 115.46 | 126.00 | 115.46 | 123.41 | +5.08% | 8.60 | 3.41% |
| 2026-05-13 | 107.68 | 118.00 | 106.19 | 117.44 | +9.75% | 11.41 | 4.93% |
| 2026-05-12 | 110.37 | 113.26 | 104.52 | 107.01 | -2.01% | 5.00 | 2.27% |
| 2026-05-11 | 110.73 | 112.85 | 107.61 | 109.21 | -0.63% | 3.43 | 1.51% |
| 2026-05-08 | 108.00 | 110.80 | 105.88 | 109.90 | +3.02% | 3.37 | 1.50% |
| 2026-05-07 | 101.99 | 108.00 | 100.88 | 106.68 | +4.90% | 3.89 | 1.78% |
| 2026-05-06 | 103.59 | 104.00 | 99.57 | 101.70 | -1.74% | 3.24 | 1.54% |
| 2026-04-30 | 103.49 | 105.00 | 101.08 | 103.50 | -0.01% | 2.84 | 1.33% |
| 2026-04-29 | 105.00 | 107.36 | 102.23 | 103.51 | -2.43% | 4.33 | 2.00% |
| 2026-04-28 | 106.47 | 109.50 | 103.04 | 106.09 | +0.06% | 3.30 | 1.50% |
| 2026-04-27 | 109.20 | 110.99 | 104.00 | 106.03 | -0.47% | 3.83 | 1.74% |
| 2026-04-24 | 106.16 | 109.35 | 104.50 | 106.53 | +0.37% | 3.73 | 1.69% |
| 2026-04-23 | 106.80 | 107.35 | 104.00 | 106.14 | -0.43% | 3.99 | 1.82% |
| 2026-04-22 | 105.59 | 107.60 | 104.60 | 106.60 | +0.95% | 3.14 | 1.43% |