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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 49.20 | 49.47 | 48.40 | 48.67 | -1.36% | 1.06 | 2.75% |
| 2025-10-21 | 48.32 | 50.44 | 48.10 | 49.34 | +2.11% | 2.51 | 6.41% |
| 2025-10-20 | 47.55 | 49.50 | 47.15 | 48.32 | +3.47% | 1.58 | 4.16% |
| 2025-10-17 | 48.35 | 48.90 | 46.30 | 46.70 | -3.43% | 1.26 | 3.41% |
| 2025-10-16 | 48.00 | 49.66 | 47.65 | 48.36 | +0.02% | 1.44 | 3.75% |
| 2025-10-15 | 46.91 | 48.80 | 46.04 | 48.35 | +3.89% | 1.73 | 4.65% |
| 2025-10-14 | 49.50 | 50.20 | 45.92 | 46.54 | -4.53% | 3.16 | 8.48% |
| 2025-10-13 | 45.31 | 49.23 | 45.31 | 48.75 | +0.60% | 1.69 | 4.49% |
| 2025-10-10 | 48.58 | 50.12 | 48.18 | 48.46 | -0.45% | 2.02 | 5.24% |
| 2025-10-09 | 50.33 | 50.74 | 48.38 | 48.68 | -1.30% | 1.93 | 5.01% |
| 2025-09-30 | 49.87 | 50.53 | 48.85 | 49.32 | -1.28% | 1.77 | 4.55% |
| 2025-09-29 | 49.00 | 51.15 | 48.80 | 49.96 | +3.69% | 2.38 | 6.05% |
| 2025-09-26 | 50.10 | 50.61 | 48.08 | 48.18 | -3.91% | 1.71 | 4.46% |
| 2025-09-25 | 50.80 | 51.77 | 50.08 | 50.14 | -1.84% | 1.69 | 4.24% |
| 2025-09-24 | 48.16 | 51.87 | 46.25 | 51.08 | +5.06% | 3.41 | 8.63% |
| 2025-09-23 | 50.13 | 51.64 | 47.20 | 48.62 | -0.63% | 2.80 | 7.21% |
| 2025-09-22 | 48.88 | 49.66 | 48.38 | 48.93 | +0.27% | 1.55 | 4.04% |
| 2025-09-19 | 49.13 | 49.45 | 48.25 | 48.80 | -0.20% | 2.07 | 5.41% |
| 2025-09-18 | 49.63 | 51.16 | 48.20 | 48.90 | -2.36% | 4.63 | 11.85% |
| 2025-09-17 | 51.63 | 51.87 | 49.00 | 50.08 | -3.00% | 3.46 | 8.72% |