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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 34.76 | 35.00 | 33.70 | 34.54 | -0.60% | 0.43 | 2.69% |
| 2026-04-20 | 34.29 | 34.90 | 34.02 | 34.75 | +1.46% | 0.49 | 3.05% |
| 2026-04-17 | 34.16 | 34.49 | 33.83 | 34.25 | +0.26% | 0.33 | 2.07% |
| 2026-04-16 | 33.98 | 34.36 | 33.39 | 34.16 | +1.73% | 0.36 | 2.31% |
| 2026-04-15 | 34.20 | 34.35 | 33.55 | 33.58 | -1.41% | 0.38 | 2.44% |
| 2026-04-14 | 33.50 | 34.06 | 33.04 | 34.06 | +3.21% | 0.56 | 3.62% |
| 2026-04-13 | 32.79 | 33.32 | 32.51 | 33.00 | +0.09% | 0.23 | 1.53% |
| 2026-04-10 | 33.00 | 33.67 | 32.89 | 32.97 | +1.20% | 0.42 | 2.75% |
| 2026-04-09 | 33.10 | 33.19 | 32.36 | 32.58 | -2.75% | 0.47 | 3.14% |
| 2026-04-08 | 31.80 | 33.70 | 31.54 | 33.50 | +7.61% | 0.71 | 4.71% |
| 2026-04-07 | 30.35 | 31.46 | 30.13 | 31.13 | +2.57% | 0.34 | 2.38% |
| 2026-04-03 | 31.63 | 31.63 | 30.04 | 30.35 | -2.69% | 0.31 | 2.24% |
| 2026-04-02 | 31.56 | 31.81 | 30.80 | 31.19 | -1.73% | 0.28 | 1.98% |
| 2026-04-01 | 31.78 | 32.03 | 31.32 | 31.74 | +1.99% | 0.27 | 1.82% |
| 2026-03-31 | 31.94 | 32.28 | 31.12 | 31.12 | -2.57% | 0.27 | 1.86% |
| 2026-03-30 | 31.54 | 31.95 | 31.21 | 31.94 | +0.63% | 0.22 | 1.49% |
| 2026-03-27 | 31.06 | 31.89 | 30.87 | 31.74 | +2.19% | 0.38 | 2.59% |
| 2026-03-26 | 31.71 | 31.99 | 30.70 | 31.06 | -1.49% | 0.34 | 2.35% |
| 2026-03-25 | 31.19 | 31.82 | 30.97 | 31.53 | +1.09% | 0.32 | 2.19% |
| 2026-03-24 | 30.49 | 31.25 | 29.96 | 31.19 | +5.12% | 0.60 | 4.24% |