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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 68.50 | 72.80 | 67.97 | 72.18 | +6.46% | 4.94 | 8.88% |
| 2025-12-16 | 67.77 | 68.88 | 65.21 | 67.80 | -0.34% | 3.52 | 6.72% |
| 2025-12-15 | 70.00 | 70.84 | 67.60 | 68.03 | -3.38% | 4.65 | 8.58% |
| 2025-12-12 | 68.35 | 70.99 | 66.53 | 70.41 | +2.50% | 5.47 | 10.08% |
| 2025-12-11 | 67.41 | 69.50 | 65.00 | 68.69 | +2.84% | 6.58 | 12.34% |
| 2025-12-10 | 59.10 | 66.88 | 58.90 | 66.79 | +13.32% | 6.44 | 12.81% |
| 2025-12-09 | 57.00 | 59.27 | 56.70 | 58.94 | +2.74% | 2.08 | 4.56% |
| 2025-12-08 | 55.25 | 57.77 | 55.16 | 57.37 | +4.23% | 1.99 | 4.47% |
| 2025-12-05 | 54.09 | 55.38 | 53.55 | 55.04 | +1.94% | 1.22 | 2.83% |
| 2025-12-04 | 53.88 | 54.74 | 53.58 | 53.99 | -0.20% | 1.33 | 3.14% |
| 2025-12-03 | 52.32 | 55.00 | 52.22 | 54.10 | +3.70% | 2.05 | 4.83% |
| 2025-12-02 | 53.00 | 53.40 | 51.95 | 52.17 | -1.57% | 1.18 | 2.84% |
| 2025-12-01 | 52.78 | 53.30 | 51.91 | 53.00 | +0.63% | 0.86 | 2.09% |
| 2025-11-28 | 51.87 | 52.98 | 51.82 | 52.67 | +1.64% | 0.76 | 1.84% |
| 2025-11-27 | 53.30 | 53.98 | 51.71 | 51.82 | -1.80% | 1.24 | 2.99% |
| 2025-11-26 | 50.40 | 54.00 | 49.68 | 52.77 | +4.74% | 1.96 | 4.75% |
| 2025-11-25 | 48.99 | 50.50 | 48.32 | 50.38 | +4.28% | 1.13 | 2.90% |
| 2025-11-24 | 49.00 | 49.60 | 47.82 | 48.31 | -0.60% | 0.92 | 2.41% |
| 2025-11-21 | 51.01 | 51.97 | 48.35 | 48.60 | -6.59% | 1.79 | 4.59% |
| 2025-11-20 | 51.70 | 53.35 | 51.36 | 52.03 | +1.54% | 1.47 | 3.57% |