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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 26.01 | 26.08 | 25.36 | 25.68 | -1.27% | 0.47 | 4.00% |
| 2025-05-23 | 25.63 | 27.13 | 25.07 | 26.01 | +1.46% | 0.74 | 6.03% |
| 2025-05-22 | 25.42 | 25.93 | 24.88 | 25.64 | +1.37% | 0.41 | 3.46% |
| 2025-05-21 | 25.83 | 25.92 | 25.25 | 25.29 | -2.29% | 0.35 | 2.90% |
| 2025-05-20 | 25.59 | 26.47 | 25.26 | 25.88 | +2.86% | 0.63 | 5.21% |
| 2025-05-19 | 24.85 | 25.39 | 24.73 | 25.16 | +1.23% | 0.27 | 2.33% |
| 2025-05-16 | 24.92 | 24.98 | 24.42 | 24.86 | +1.04% | 0.18 | 1.56% |
| 2025-05-15 | 24.48 | 24.81 | 24.27 | 24.60 | +0.73% | 0.20 | 1.77% |
| 2025-05-14 | 24.81 | 24.81 | 24.25 | 24.42 | +0.16% | 0.17 | 1.46% |
| 2025-05-13 | 24.67 | 24.85 | 24.30 | 24.38 | -0.48% | 0.15 | 1.33% |
| 2025-05-12 | 24.58 | 24.72 | 24.21 | 24.50 | +0.32% | 0.13 | 1.13% |
| 2025-05-09 | 24.62 | 24.76 | 24.34 | 24.42 | -0.56% | 0.17 | 1.51% |
| 2025-05-08 | 24.07 | 24.57 | 23.89 | 24.56 | +1.55% | 0.21 | 1.81% |
| 2025-05-07 | 24.05 | 24.45 | 24.00 | 24.18 | +1.20% | 0.24 | 2.11% |
| 2025-05-06 | 23.43 | 23.90 | 23.43 | 23.90 | +2.06% | 0.19 | 1.69% |