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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 76.96 | 77.35 | 70.20 | 72.00 | -7.68% | 3.06 | 5.32% |
| 2026-03-20 | 77.00 | 81.91 | 76.26 | 77.99 | +2.54% | 3.15 | 5.10% |
| 2026-03-19 | 76.50 | 78.60 | 75.18 | 76.06 | -2.30% | 1.61 | 2.67% |
| 2026-03-18 | 76.63 | 78.73 | 76.14 | 77.85 | +2.60% | 2.01 | 3.30% |
| 2026-03-17 | 77.00 | 78.88 | 74.99 | 75.88 | +1.54% | 2.83 | 4.67% |
| 2026-03-16 | 78.54 | 79.00 | 71.00 | 74.73 | -5.17% | 3.94 | 6.76% |
| 2026-03-13 | 80.05 | 81.66 | 78.31 | 78.80 | -1.77% | 1.51 | 2.42% |
| 2026-03-12 | 84.50 | 84.50 | 80.01 | 80.22 | -5.40% | 2.23 | 3.50% |
| 2026-03-11 | 85.39 | 86.95 | 83.91 | 84.80 | -0.63% | 1.91 | 2.86% |
| 2026-03-10 | 85.02 | 87.42 | 84.57 | 85.34 | +0.60% | 2.06 | 3.06% |
| 2026-03-09 | 86.00 | 86.80 | 83.07 | 84.83 | -2.94% | 2.80 | 4.22% |
| 2026-03-06 | 84.98 | 91.50 | 83.70 | 87.40 | +2.51% | 4.03 | 5.86% |
| 2026-03-05 | 83.24 | 87.35 | 81.60 | 85.26 | +4.61% | 2.96 | 4.45% |
| 2026-03-04 | 80.24 | 83.80 | 79.50 | 81.50 | +0.89% | 2.64 | 4.10% |
| 2026-03-03 | 85.09 | 89.55 | 80.23 | 80.78 | -5.44% | 4.03 | 6.12% |
| 2026-03-02 | 80.00 | 85.78 | 79.00 | 85.43 | +3.68% | 3.79 | 5.80% |
| 2026-02-27 | 80.48 | 83.38 | 79.81 | 82.40 | +1.88% | 2.03 | 3.15% |
| 2026-02-26 | 77.67 | 82.23 | 77.67 | 80.88 | +4.15% | 2.57 | 4.05% |
| 2026-02-25 | 79.29 | 79.43 | 77.52 | 77.66 | -2.06% | 1.50 | 2.45% |
| 2026-02-24 | 80.80 | 82.00 | 77.70 | 79.29 | -0.89% | 2.46 | 3.96% |