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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 68.00 | 71.36 | 67.50 | 70.31 | +5.49% | 3.01 | 5.51% |
| 2026-01-15 | 66.51 | 68.25 | 66.12 | 66.65 | -0.60% | 1.68 | 3.20% |
| 2026-01-14 | 70.60 | 71.47 | 66.00 | 67.05 | -5.03% | 4.08 | 7.66% |
| 2026-01-13 | 70.95 | 72.99 | 70.60 | 70.60 | -0.97% | 1.95 | 3.47% |
| 2026-01-12 | 71.51 | 74.45 | 70.39 | 71.29 | +1.28% | 2.62 | 4.61% |
| 2026-01-09 | 70.38 | 70.71 | 69.10 | 70.39 | +0.56% | 1.89 | 3.44% |
| 2026-01-08 | 70.61 | 71.67 | 67.77 | 70.00 | -1.14% | 2.46 | 4.47% |
| 2026-01-07 | 68.51 | 71.88 | 67.71 | 70.81 | +3.36% | 3.20 | 5.83% |
| 2026-01-06 | 68.76 | 69.15 | 67.06 | 68.51 | +0.82% | 2.13 | 3.98% |
| 2026-01-05 | 67.77 | 68.95 | 66.69 | 67.95 | +0.25% | 1.99 | 3.74% |
| 2025-12-31 | 68.46 | 68.56 | 66.97 | 67.78 | +0.25% | 1.47 | 2.77% |
| 2025-12-30 | 68.60 | 69.94 | 67.31 | 67.61 | -1.72% | 1.41 | 2.63% |
| 2025-12-29 | 67.81 | 69.69 | 66.45 | 68.79 | +1.49% | 1.65 | 3.07% |
| 2025-12-26 | 68.00 | 69.19 | 67.45 | 67.78 | -0.56% | 1.07 | 1.99% |
| 2025-12-25 | 69.78 | 69.89 | 67.58 | 68.16 | -0.74% | 1.39 | 2.58% |
| 2025-12-24 | 69.28 | 69.75 | 66.73 | 68.67 | -0.88% | 2.68 | 5.03% |
| 2025-12-23 | 71.22 | 71.68 | 68.77 | 69.28 | -2.93% | 2.25 | 4.11% |
| 2025-12-22 | 71.31 | 72.43 | 70.58 | 71.37 | +0.79% | 2.15 | 3.85% |
| 2025-12-19 | 71.75 | 71.75 | 69.35 | 70.81 | -0.13% | 2.55 | 4.62% |
| 2025-12-18 | 71.50 | 73.16 | 70.09 | 70.90 | -1.77% | 3.94 | 7.00% |