恒达新材 sz.301469
36.35
+0.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.09 | 36.77 | 35.55 | 36.35 | +0.72% | 0.73 | 4.37% |
| 2026-05-21 | 37.37 | 38.68 | 35.83 | 36.09 | -3.43% | 1.16 | 6.73% |
| 2026-05-20 | 36.63 | 37.46 | 36.20 | 37.37 | +1.58% | 0.67 | 3.92% |
| 2026-05-19 | 37.49 | 37.75 | 36.13 | 36.79 | -1.63% | 0.70 | 4.11% |
| 2026-05-18 | 36.73 | 37.45 | 36.01 | 37.40 | +1.19% | 0.68 | 3.98% |
| 2026-05-15 | 36.34 | 37.62 | 36.02 | 36.96 | +1.62% | 0.81 | 4.79% |
| 2026-05-14 | 36.03 | 37.16 | 35.63 | 36.37 | +1.37% | 0.77 | 4.55% |
| 2026-05-13 | 36.21 | 36.30 | 35.71 | 35.88 | -1.27% | 0.50 | 3.01% |
| 2026-05-12 | 37.07 | 37.08 | 35.80 | 36.34 | -1.14% | 0.49 | 2.94% |
| 2026-05-11 | 37.20 | 37.36 | 36.36 | 36.76 | -1.18% | 0.65 | 3.83% |
| 2026-05-08 | 36.40 | 37.28 | 36.11 | 37.20 | +2.82% | 0.74 | 4.37% |
| 2026-05-07 | 35.99 | 36.65 | 35.92 | 36.18 | +0.53% | 0.66 | 3.94% |
| 2026-05-06 | 36.50 | 36.50 | 35.67 | 35.99 | -0.72% | 0.81 | 4.88% |
| 2026-04-30 | 36.60 | 37.20 | 36.11 | 36.25 | -1.25% | 0.82 | 4.91% |
| 2026-04-29 | 36.35 | 37.39 | 36.07 | 36.71 | +0.66% | 0.72 | 4.21% |
| 2026-04-28 | 36.88 | 37.10 | 36.05 | 36.47 | -2.02% | 0.79 | 4.68% |
| 2026-04-27 | 36.26 | 37.29 | 36.26 | 37.22 | +2.65% | 1.02 | 6.04% |
| 2026-04-24 | 36.19 | 36.58 | 35.30 | 36.26 | +0.61% | 0.91 | 5.53% |
| 2026-04-23 | 35.61 | 36.78 | 35.50 | 36.04 | -0.03% | 1.20 | 7.17% |
| 2026-04-22 | 35.30 | 36.78 | 35.03 | 36.05 | +4.37% | 1.44 | 8.71% |