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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 48.76 | 49.38 | 47.00 | 49.11 | +0.14% | 3.06 | 8.03% |
| 2025-08-18 | 48.79 | 50.00 | 48.23 | 49.04 | +0.10% | 3.39 | 8.77% |
| 2025-08-15 | 47.50 | 49.30 | 47.00 | 48.99 | +2.08% | 3.26 | 8.60% |
| 2025-08-14 | 50.63 | 51.50 | 47.90 | 47.99 | -5.94% | 4.55 | 11.82% |
| 2025-08-13 | 50.95 | 52.39 | 50.00 | 51.02 | +0.08% | 4.09 | 10.14% |
| 2025-08-12 | 50.40 | 51.46 | 48.50 | 50.98 | -1.20% | 4.62 | 11.60% |
| 2025-08-11 | 45.66 | 51.60 | 45.57 | 51.60 | +16.11% | 6.95 | 17.78% |
| 2025-08-08 | 44.80 | 46.10 | 44.11 | 44.44 | -1.46% | 2.65 | 7.49% |
| 2025-08-07 | 45.01 | 45.58 | 43.81 | 45.10 | -0.31% | 2.59 | 7.36% |
| 2025-08-06 | 43.08 | 45.80 | 42.34 | 45.24 | +4.17% | 4.06 | 11.61% |
| 2025-08-05 | 42.50 | 44.98 | 42.14 | 43.43 | +3.95% | 4.78 | 13.87% |
| 2025-08-04 | 42.00 | 42.50 | 40.00 | 41.78 | -0.45% | 3.19 | 9.74% |
| 2025-08-01 | 40.13 | 42.71 | 40.13 | 41.97 | +3.63% | 5.01 | 15.31% |
| 2025-07-31 | 42.24 | 43.00 | 40.25 | 40.50 | -2.92% | 5.06 | 15.50% |
| 2025-07-30 | 44.53 | 44.77 | 40.23 | 41.72 | -5.42% | 7.48 | 22.90% |
| 2025-07-29 | 44.73 | 45.30 | 42.07 | 44.11 | -0.43% | 7.27 | 21.08% |
| 2025-07-28 | 42.84 | 44.48 | 41.08 | 44.30 | +13.42% | 7.14 | 21.22% |
| 2025-07-25 | 34.60 | 39.58 | 34.20 | 39.06 | +13.38% | 3.94 | 13.36% |
| 2025-07-24 | 34.33 | 34.76 | 34.01 | 34.45 | +0.35% | 0.66 | 2.43% |
| 2025-07-23 | 34.61 | 34.73 | 33.90 | 34.33 | -0.81% | 0.75 | 2.78% |