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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 52.19 | 52.41 | 50.28 | 51.24 | -1.84% | 1.20 | 2.97% |
| 2025-11-18 | 52.90 | 53.07 | 51.71 | 52.20 | -1.69% | 1.13 | 2.76% |
| 2025-11-17 | 54.86 | 55.51 | 52.73 | 53.10 | -3.19% | 1.61 | 3.82% |
| 2025-11-14 | 56.00 | 56.43 | 54.85 | 54.85 | -2.04% | 1.75 | 4.00% |
| 2025-11-13 | 56.06 | 58.18 | 55.00 | 55.99 | -0.14% | 3.01 | 6.77% |
| 2025-11-12 | 54.55 | 56.80 | 53.58 | 56.07 | +2.88% | 2.87 | 6.58% |
| 2025-11-11 | 54.00 | 55.19 | 53.02 | 54.50 | +1.96% | 2.54 | 6.00% |
| 2025-11-10 | 52.02 | 54.00 | 51.53 | 53.45 | +2.77% | 2.65 | 6.37% |
| 2025-11-07 | 51.49 | 53.31 | 50.54 | 52.01 | +0.97% | 1.90 | 4.67% |
| 2025-11-06 | 50.83 | 52.00 | 50.01 | 51.51 | +1.34% | 1.26 | 3.15% |
| 2025-11-05 | 50.40 | 51.30 | 48.74 | 50.83 | +0.02% | 1.49 | 3.80% |
| 2025-11-04 | 51.92 | 52.08 | 50.09 | 50.82 | -2.27% | 1.62 | 4.07% |
| 2025-11-03 | 51.00 | 52.77 | 50.11 | 52.00 | +1.50% | 1.41 | 3.50% |
| 2025-10-31 | 51.63 | 52.75 | 50.50 | 51.23 | -0.72% | 2.01 | 4.97% |
| 2025-10-30 | 52.40 | 53.75 | 51.60 | 51.60 | -2.01% | 2.04 | 4.97% |
| 2025-10-29 | 50.60 | 53.19 | 50.21 | 52.66 | +3.70% | 2.30 | 5.60% |
| 2025-10-28 | 50.00 | 51.45 | 50.00 | 50.78 | +0.30% | 2.21 | 5.55% |
| 2025-10-27 | 48.32 | 51.59 | 47.53 | 50.63 | +6.37% | 4.31 | 11.02% |
| 2025-10-24 | 47.01 | 48.95 | 46.80 | 47.60 | +1.04% | 2.34 | 6.27% |
| 2025-10-23 | 48.45 | 48.96 | 46.30 | 47.11 | -3.21% | 1.68 | 4.55% |