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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 75.28 | 82.68 | 74.50 | 80.00 | +6.27% | 3.93 | 6.26% |
| 2026-02-12 | 74.78 | 76.26 | 74.64 | 75.28 | +0.08% | 1.81 | 3.06% |
| 2026-02-11 | 74.31 | 75.78 | 73.61 | 75.22 | +1.24% | 1.66 | 2.82% |
| 2026-02-10 | 75.55 | 76.98 | 73.13 | 74.30 | -1.65% | 3.00 | 5.11% |
| 2026-02-09 | 74.68 | 76.50 | 73.18 | 75.55 | +1.49% | 2.06 | 3.51% |
| 2026-02-06 | 70.92 | 77.08 | 68.50 | 74.44 | +6.46% | 3.84 | 6.67% |
| 2026-02-05 | 71.17 | 72.74 | 69.21 | 69.92 | -1.74% | 1.33 | 2.40% |
| 2026-02-04 | 72.00 | 72.59 | 70.56 | 71.16 | -0.82% | 1.01 | 1.81% |
| 2026-02-03 | 71.23 | 73.00 | 69.35 | 71.75 | +0.74% | 1.91 | 3.44% |
| 2026-02-02 | 71.38 | 73.98 | 70.67 | 71.22 | -1.93% | 1.94 | 3.43% |
| 2026-01-30 | 73.28 | 74.77 | 72.40 | 72.62 | -1.86% | 1.57 | 2.72% |
| 2026-01-29 | 77.30 | 77.87 | 73.39 | 74.00 | -3.52% | 2.08 | 3.49% |
| 2026-01-28 | 77.69 | 78.00 | 74.00 | 76.70 | -1.22% | 2.56 | 4.32% |
| 2026-01-27 | 76.88 | 78.78 | 74.02 | 77.65 | +0.98% | 2.33 | 3.87% |
| 2026-01-26 | 75.50 | 78.50 | 74.43 | 76.90 | +1.56% | 3.04 | 5.06% |
| 2026-01-23 | 75.35 | 76.00 | 73.51 | 75.72 | +0.49% | 2.07 | 3.52% |
| 2026-01-22 | 75.94 | 77.15 | 74.15 | 75.35 | +0.45% | 2.52 | 4.24% |
| 2026-01-21 | 75.00 | 75.55 | 73.53 | 75.01 | -0.39% | 1.86 | 3.19% |
| 2026-01-20 | 73.80 | 76.56 | 73.20 | 75.30 | +1.81% | 2.60 | 4.42% |
| 2026-01-19 | 71.68 | 76.46 | 70.74 | 73.96 | +5.19% | 3.49 | 6.04% |