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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 103.52 | 107.96 | 102.15 | 105.60 | +2.13% | 4.05 | 1.85% |
| 2026-04-20 | 100.89 | 105.00 | 98.25 | 103.40 | +2.38% | 4.01 | 1.89% |
| 2026-04-17 | 95.80 | 101.52 | 95.73 | 101.00 | +4.13% | 4.74 | 2.30% |
| 2026-04-16 | 93.34 | 101.54 | 92.99 | 96.99 | +4.94% | 5.20 | 2.58% |
| 2026-04-15 | 95.03 | 96.07 | 92.06 | 92.42 | -3.23% | 2.63 | 1.36% |
| 2026-04-14 | 93.31 | 95.88 | 92.00 | 95.50 | +2.58% | 3.50 | 1.79% |
| 2026-04-13 | 89.00 | 94.96 | 88.68 | 93.10 | +5.56% | 5.42 | 2.83% |
| 2026-04-10 | 86.86 | 89.50 | 85.50 | 88.20 | +2.56% | 3.66 | 2.01% |
| 2026-04-09 | 84.38 | 89.96 | 83.50 | 86.00 | +1.42% | 4.24 | 2.35% |
| 2026-04-08 | 79.80 | 84.98 | 79.80 | 84.80 | +8.97% | 3.19 | 1.85% |
| 2026-04-07 | 81.78 | 82.78 | 77.56 | 77.82 | -4.20% | 1.64 | 1.01% |
| 2026-04-03 | 83.17 | 83.87 | 80.00 | 81.23 | -2.34% | 1.88 | 1.13% |
| 2026-04-02 | 85.90 | 86.60 | 82.20 | 83.18 | -3.17% | 1.81 | 1.04% |
| 2026-04-01 | 85.00 | 86.10 | 83.30 | 85.90 | +2.26% | 2.00 | 1.14% |
| 2026-03-31 | 85.00 | 86.30 | 83.20 | 84.00 | -1.39% | 2.03 | 1.16% |
| 2026-03-30 | 83.60 | 86.75 | 80.93 | 85.18 | +0.50% | 2.92 | 1.67% |
| 2026-03-27 | 78.00 | 86.30 | 76.56 | 84.76 | +7.84% | 5.86 | 8.90% |
| 2026-03-26 | 78.99 | 79.95 | 78.01 | 78.60 | -1.03% | 1.93 | 3.11% |
| 2026-03-25 | 80.00 | 81.50 | 78.00 | 79.42 | +1.44% | 3.36 | 5.35% |
| 2026-03-24 | 73.36 | 78.60 | 72.50 | 78.29 | +8.74% | 3.18 | 5.35% |