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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.51 | 25.96 | 25.51 | 25.72 | +0.82% | 0.28 | 2.34% |
| 2025-06-23 | 24.63 | 25.66 | 24.63 | 25.51 | +1.63% | 0.18 | 1.58% |
| 2025-06-20 | 25.03 | 25.55 | 24.98 | 25.10 | +0.20% | 0.20 | 1.69% |
| 2025-06-19 | 25.33 | 25.62 | 24.91 | 25.05 | -1.38% | 0.20 | 1.69% |
| 2025-06-18 | 25.60 | 25.85 | 25.31 | 25.40 | -1.28% | 0.16 | 1.37% |
| 2025-06-17 | 26.23 | 26.23 | 25.55 | 25.73 | -1.30% | 0.20 | 1.71% |
| 2025-06-16 | 25.79 | 26.19 | 25.56 | 26.07 | +1.12% | 0.26 | 2.19% |
| 2025-06-13 | 26.25 | 26.42 | 25.70 | 25.78 | -2.24% | 0.31 | 2.59% |
| 2025-06-12 | 25.97 | 26.88 | 25.82 | 26.37 | +1.70% | 0.47 | 3.86% |
| 2025-06-11 | 25.96 | 26.14 | 25.73 | 25.93 | +0.04% | 0.17 | 1.45% |
| 2025-06-10 | 26.01 | 26.36 | 25.54 | 25.92 | -0.65% | 0.28 | 2.34% |
| 2025-06-09 | 25.75 | 26.35 | 25.58 | 26.09 | +2.11% | 0.25 | 2.14% |
| 2025-06-06 | 25.45 | 25.61 | 25.21 | 25.55 | +0.08% | 0.18 | 1.53% |
| 2025-06-05 | 25.71 | 26.08 | 25.40 | 25.53 | -0.47% | 0.19 | 1.64% |
| 2025-06-04 | 25.35 | 25.74 | 25.31 | 25.65 | +1.22% | 0.21 | 1.76% |
| 2025-06-03 | 25.22 | 25.49 | 25.10 | 25.34 | -0.08% | 0.14 | 1.23% |
| 2025-05-30 | 25.71 | 25.75 | 25.22 | 25.36 | -2.05% | 0.18 | 1.51% |
| 2025-05-29 | 25.49 | 25.99 | 25.41 | 25.89 | +1.57% | 0.34 | 2.85% |
| 2025-05-28 | 25.70 | 25.86 | 25.33 | 25.49 | -0.82% | 0.23 | 1.92% |
| 2025-05-27 | 25.58 | 25.99 | 25.39 | 25.70 | +0.08% | 0.25 | 2.14% |