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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.12 | 28.45 | 27.92 | 28.24 | +0.07% | 0.42 | 1.89% |
| 2025-05-23 | 28.61 | 29.06 | 28.03 | 28.22 | -1.36% | 0.82 | 3.66% |
| 2025-05-22 | 29.81 | 29.81 | 28.56 | 28.61 | -3.47% | 0.94 | 4.13% |
| 2025-05-21 | 30.25 | 30.25 | 29.47 | 29.63 | -2.08% | 0.71 | 3.02% |
| 2025-05-20 | 30.25 | 30.50 | 29.86 | 30.26 | +0.56% | 0.54 | 2.25% |
| 2025-05-19 | 29.88 | 30.18 | 29.55 | 30.09 | +0.80% | 0.47 | 2.00% |
| 2025-05-16 | 29.75 | 30.30 | 29.73 | 29.85 | -0.17% | 0.59 | 2.49% |
| 2025-05-15 | 29.78 | 30.05 | 28.96 | 29.90 | -0.03% | 0.61 | 2.59% |
| 2025-05-14 | 30.37 | 31.08 | 29.46 | 29.91 | -1.48% | 0.79 | 3.36% |
| 2025-05-13 | 30.35 | 31.15 | 29.66 | 30.36 | +1.13% | 0.92 | 3.84% |
| 2025-05-12 | 30.81 | 30.89 | 29.69 | 30.02 | -1.41% | 0.91 | 3.83% |
| 2025-05-09 | 30.95 | 31.12 | 30.29 | 30.45 | -1.33% | 0.79 | 3.28% |
| 2025-05-08 | 30.14 | 31.08 | 29.75 | 30.86 | +2.32% | 0.99 | 4.06% |
| 2025-05-07 | 30.40 | 31.22 | 29.75 | 30.16 | +0.87% | 0.84 | 3.52% |
| 2025-05-06 | 29.26 | 30.15 | 29.11 | 29.90 | +3.60% | 0.90 | 3.86% |