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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.78 | 35.48 | 33.75 | 34.61 | +2.03% | 1.61 | 5.85% |
| 2025-07-21 | 34.70 | 34.71 | 33.13 | 33.92 | -2.72% | 1.58 | 5.91% |
| 2025-07-18 | 35.23 | 35.86 | 34.72 | 34.87 | -1.02% | 1.33 | 4.80% |
| 2025-07-17 | 34.86 | 35.48 | 34.85 | 35.23 | +1.09% | 0.93 | 3.37% |
| 2025-07-16 | 34.63 | 35.09 | 34.30 | 34.85 | +0.64% | 1.11 | 4.04% |
| 2025-07-15 | 33.90 | 35.46 | 33.88 | 34.63 | +1.41% | 1.35 | 4.93% |
| 2025-07-14 | 33.00 | 34.51 | 32.65 | 34.15 | +4.12% | 1.39 | 5.24% |
| 2025-07-11 | 32.82 | 33.37 | 32.50 | 32.80 | +0.21% | 0.76 | 2.95% |
| 2025-07-10 | 33.88 | 34.05 | 32.55 | 32.73 | -3.39% | 1.36 | 5.24% |
| 2025-07-09 | 33.85 | 34.55 | 33.60 | 33.88 | -0.21% | 1.27 | 4.71% |
| 2025-07-08 | 32.95 | 34.24 | 32.75 | 33.95 | +2.81% | 1.32 | 4.97% |
| 2025-07-07 | 32.45 | 33.19 | 32.15 | 33.02 | +0.95% | 0.83 | 3.22% |
| 2025-07-04 | 33.09 | 33.23 | 32.22 | 32.71 | -1.21% | 1.17 | 4.57% |
| 2025-07-03 | 33.02 | 33.41 | 32.66 | 33.11 | +0.12% | 0.93 | 3.56% |
| 2025-07-02 | 32.45 | 33.75 | 32.25 | 33.07 | +2.44% | 1.54 | 5.90% |
| 2025-07-01 | 32.39 | 32.95 | 31.96 | 32.28 | -0.37% | 1.09 | 4.25% |
| 2025-06-30 | 31.83 | 32.45 | 31.70 | 32.40 | +1.79% | 1.08 | 4.27% |
| 2025-06-27 | 31.44 | 31.99 | 30.80 | 31.83 | +1.24% | 1.33 | 5.35% |
| 2025-06-26 | 29.95 | 32.32 | 29.95 | 31.44 | +4.79% | 2.32 | 9.42% |
| 2025-06-25 | 29.96 | 30.44 | 29.82 | 30.00 | +0.17% | 0.47 | 1.98% |