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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.12 | 28.20 | 27.67 | 27.92 | -0.71% | 0.34 | 2.63% |
| 2025-07-21 | 27.93 | 28.27 | 27.71 | 28.12 | +0.72% | 0.38 | 2.96% |
| 2025-07-18 | 27.73 | 28.56 | 27.61 | 27.92 | +0.72% | 0.52 | 4.01% |
| 2025-07-17 | 27.75 | 27.84 | 27.55 | 27.72 | +0.07% | 0.27 | 2.13% |
| 2025-07-16 | 27.88 | 28.11 | 27.54 | 27.70 | -0.50% | 0.31 | 2.42% |
| 2025-07-15 | 28.81 | 28.98 | 27.75 | 27.84 | -4.07% | 0.62 | 4.79% |
| 2025-07-14 | 28.05 | 29.51 | 27.96 | 29.02 | +4.35% | 1.09 | 8.27% |
| 2025-07-11 | 28.10 | 28.37 | 27.41 | 27.81 | -1.03% | 0.60 | 4.66% |
| 2025-07-10 | 28.78 | 28.91 | 27.72 | 28.10 | -3.37% | 0.95 | 7.32% |
| 2025-07-09 | 29.25 | 29.69 | 28.76 | 29.08 | -0.68% | 1.12 | 8.31% |
| 2025-07-08 | 30.28 | 30.62 | 28.50 | 29.28 | -2.24% | 1.61 | 12.02% |
| 2025-07-07 | 30.62 | 30.90 | 28.14 | 29.95 | +5.64% | 2.20 | 16.15% |
| 2025-07-04 | 26.68 | 29.99 | 26.40 | 28.35 | +6.90% | 2.01 | 15.26% |
| 2025-07-03 | 26.33 | 26.59 | 26.27 | 26.52 | +0.72% | 0.18 | 1.46% |
| 2025-07-02 | 26.46 | 26.46 | 26.02 | 26.33 | -0.08% | 0.22 | 1.78% |
| 2025-07-01 | 26.82 | 26.82 | 26.22 | 26.35 | -0.64% | 0.24 | 1.99% |
| 2025-06-30 | 26.00 | 26.70 | 25.98 | 26.52 | +1.96% | 0.31 | 2.52% |
| 2025-06-27 | 25.94 | 26.25 | 25.77 | 26.01 | +0.46% | 0.22 | 1.87% |
| 2025-06-26 | 25.95 | 26.05 | 25.76 | 25.89 | -0.23% | 0.20 | 1.65% |
| 2025-06-25 | 25.89 | 26.14 | 25.55 | 25.95 | +0.89% | 0.34 | 2.85% |