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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 46.00 | 51.90 | 45.50 | 51.63 | +11.54% | 4.30 | 11.26% |
| 2025-09-15 | 47.37 | 47.73 | 45.84 | 46.29 | -3.12% | 1.72 | 4.73% |
| 2025-09-12 | 48.00 | 48.70 | 47.20 | 47.78 | -0.46% | 1.78 | 4.76% |
| 2025-09-11 | 46.45 | 48.75 | 45.89 | 48.00 | +3.34% | 2.29 | 6.13% |
| 2025-09-10 | 46.78 | 47.66 | 46.14 | 46.45 | -0.92% | 1.49 | 4.06% |
| 2025-09-09 | 48.15 | 48.35 | 46.16 | 46.88 | -2.64% | 1.38 | 3.75% |
| 2025-09-08 | 46.34 | 48.70 | 45.81 | 48.15 | +3.88% | 2.12 | 5.66% |
| 2025-09-05 | 45.64 | 46.87 | 45.51 | 46.35 | +1.58% | 2.01 | 5.56% |
| 2025-09-04 | 47.00 | 48.00 | 44.70 | 45.63 | -2.94% | 2.53 | 6.98% |
| 2025-09-03 | 48.17 | 49.80 | 46.45 | 47.01 | -4.06% | 3.66 | 9.74% |
| 2025-09-02 | 52.26 | 57.23 | 48.16 | 49.00 | -4.46% | 5.99 | 14.75% |
| 2025-09-01 | 51.91 | 52.80 | 49.31 | 51.29 | +0.53% | 3.75 | 9.37% |
| 2025-08-29 | 50.92 | 52.28 | 50.13 | 51.02 | +0.14% | 3.12 | 7.79% |
| 2025-08-28 | 47.20 | 51.84 | 47.20 | 50.95 | +5.73% | 3.68 | 9.41% |
| 2025-08-27 | 49.36 | 50.52 | 48.19 | 48.19 | -2.37% | 2.59 | 6.69% |
| 2025-08-26 | 49.80 | 50.50 | 48.00 | 49.36 | -3.06% | 3.62 | 9.37% |
| 2025-08-25 | 48.75 | 51.50 | 48.75 | 50.92 | +4.58% | 3.09 | 7.76% |
| 2025-08-22 | 47.00 | 49.17 | 46.09 | 48.69 | +1.06% | 2.89 | 7.69% |
| 2025-08-21 | 49.38 | 49.70 | 47.59 | 48.18 | -2.67% | 2.23 | 5.87% |
| 2025-08-20 | 48.70 | 49.95 | 47.54 | 49.50 | +0.79% | 2.23 | 5.79% |