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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.63 | 30.25 | 29.50 | 29.95 | +1.04% | 0.47 | 2.00% |
| 2025-06-23 | 29.26 | 29.70 | 28.76 | 29.64 | +1.33% | 0.51 | 2.19% |
| 2025-06-20 | 29.12 | 29.90 | 29.11 | 29.26 | -1.01% | 0.43 | 1.87% |
| 2025-06-19 | 30.10 | 30.47 | 29.41 | 29.55 | -2.79% | 0.75 | 3.18% |
| 2025-06-18 | 30.22 | 30.75 | 29.80 | 30.40 | +0.33% | 0.77 | 3.22% |
| 2025-06-17 | 29.89 | 30.60 | 29.77 | 30.30 | +1.30% | 1.00 | 4.18% |
| 2025-06-16 | 29.46 | 30.63 | 29.25 | 29.91 | +2.15% | 0.95 | 4.04% |
| 2025-06-13 | 29.20 | 29.82 | 29.12 | 29.29 | -0.03% | 0.74 | 3.18% |
| 2025-06-12 | 29.70 | 29.75 | 29.10 | 29.30 | -1.38% | 0.87 | 3.77% |
| 2025-06-11 | 27.52 | 30.24 | 27.41 | 29.70 | +8.38% | 2.48 | 10.74% |
| 2025-06-10 | 27.16 | 27.86 | 26.82 | 27.41 | +0.81% | 0.82 | 3.80% |
| 2025-06-09 | 27.45 | 27.61 | 26.77 | 27.19 | -0.62% | 0.89 | 4.15% |
| 2025-06-06 | 28.27 | 28.54 | 27.06 | 27.36 | -2.46% | 0.73 | 3.35% |
| 2025-06-05 | 28.24 | 28.26 | 27.76 | 28.05 | -0.32% | 0.48 | 2.18% |
| 2025-06-04 | 27.77 | 28.96 | 27.64 | 28.14 | +1.33% | 0.63 | 2.83% |
| 2025-06-03 | 27.51 | 27.92 | 27.27 | 27.77 | +0.94% | 0.35 | 1.61% |
| 2025-05-30 | 27.96 | 28.28 | 27.24 | 27.51 | -2.31% | 0.43 | 1.98% |
| 2025-05-29 | 27.86 | 28.18 | 27.17 | 28.16 | +2.10% | 0.55 | 2.53% |
| 2025-05-28 | 27.87 | 28.16 | 27.46 | 27.58 | -0.29% | 0.47 | 2.16% |
| 2025-05-27 | 28.13 | 28.16 | 27.47 | 27.66 | -2.05% | 0.37 | 1.68% |