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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.49 | 31.55 | 30.71 | 31.10 | -1.86% | 0.89 | 6.20% |
| 2025-08-18 | 30.09 | 32.55 | 29.81 | 31.69 | +5.95% | 1.58 | 10.99% |
| 2025-08-15 | 30.60 | 30.79 | 29.80 | 29.91 | -1.61% | 0.98 | 7.08% |
| 2025-08-14 | 28.81 | 30.99 | 28.41 | 30.40 | +5.01% | 1.45 | 10.54% |
| 2025-08-13 | 29.16 | 29.44 | 28.88 | 28.95 | -0.72% | 0.27 | 2.01% |
| 2025-08-12 | 29.40 | 29.40 | 28.95 | 29.16 | -0.55% | 0.31 | 2.31% |
| 2025-08-11 | 29.03 | 29.50 | 28.75 | 29.32 | +0.89% | 0.41 | 3.03% |
| 2025-08-08 | 28.88 | 29.11 | 28.39 | 29.06 | +0.62% | 0.43 | 3.26% |
| 2025-08-07 | 29.30 | 30.49 | 28.80 | 28.88 | -1.43% | 0.68 | 5.01% |
| 2025-08-06 | 28.55 | 30.27 | 28.38 | 29.30 | +3.13% | 1.07 | 7.96% |
| 2025-08-05 | 28.28 | 28.77 | 28.15 | 28.41 | +1.57% | 0.51 | 3.87% |
| 2025-08-04 | 27.78 | 27.99 | 27.35 | 27.97 | +1.05% | 0.27 | 2.13% |
| 2025-08-01 | 27.46 | 27.72 | 27.19 | 27.68 | +1.39% | 0.28 | 2.23% |
| 2025-07-31 | 27.60 | 27.80 | 27.20 | 27.30 | -1.66% | 0.24 | 1.88% |
| 2025-07-30 | 27.90 | 28.15 | 27.37 | 27.76 | -0.43% | 0.37 | 2.93% |
| 2025-07-29 | 28.03 | 28.10 | 27.48 | 27.88 | -0.14% | 0.34 | 2.62% |
| 2025-07-28 | 28.13 | 28.16 | 27.73 | 27.92 | -0.29% | 0.31 | 2.43% |
| 2025-07-25 | 27.68 | 28.30 | 27.51 | 28.00 | +1.60% | 0.35 | 2.70% |
| 2025-07-24 | 27.58 | 27.86 | 27.41 | 27.56 | +0.36% | 0.28 | 2.22% |
| 2025-07-23 | 27.90 | 27.99 | 27.41 | 27.46 | -1.65% | 0.33 | 2.56% |