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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.20 | 31.66 | 29.41 | 29.67 | -6.40% | 0.60 | 4.28% |
| 2026-03-20 | 32.78 | 33.17 | 31.69 | 31.70 | -3.09% | 0.40 | 2.72% |
| 2026-03-19 | 33.49 | 33.66 | 32.57 | 32.71 | -3.48% | 0.38 | 2.51% |
| 2026-03-18 | 33.19 | 33.89 | 32.70 | 33.89 | +3.13% | 0.41 | 2.65% |
| 2026-03-17 | 34.10 | 34.60 | 32.86 | 32.86 | -2.98% | 0.44 | 2.88% |
| 2026-03-16 | 33.97 | 34.20 | 33.33 | 33.87 | -0.29% | 0.41 | 2.64% |
| 2026-03-13 | 34.14 | 34.54 | 33.80 | 33.97 | -0.21% | 0.46 | 2.91% |
| 2026-03-12 | 34.78 | 35.03 | 34.00 | 34.04 | -2.35% | 0.72 | 4.57% |
| 2026-03-11 | 35.70 | 36.08 | 34.81 | 34.86 | -1.55% | 0.82 | 5.05% |
| 2026-03-10 | 35.60 | 35.84 | 35.12 | 35.41 | +2.05% | 0.62 | 3.78% |
| 2026-03-09 | 34.47 | 34.90 | 33.28 | 34.70 | -1.39% | 0.95 | 6.05% |
| 2026-03-06 | 34.62 | 35.59 | 34.42 | 35.19 | +1.30% | 0.70 | 4.30% |
| 2026-03-05 | 35.80 | 36.26 | 34.50 | 34.74 | -0.60% | 0.93 | 5.74% |
| 2026-03-04 | 34.50 | 35.63 | 34.10 | 34.95 | -0.74% | 0.84 | 5.24% |
| 2026-03-03 | 36.40 | 37.30 | 35.10 | 35.21 | -3.45% | 1.43 | 8.60% |
| 2026-03-02 | 36.80 | 37.40 | 35.98 | 36.47 | -4.50% | 1.69 | 10.00% |
| 2026-02-27 | 40.50 | 41.26 | 37.55 | 38.19 | -8.31% | 2.68 | 15.06% |
| 2026-02-26 | 40.48 | 43.31 | 39.96 | 41.65 | -0.12% | 2.57 | 13.38% |
| 2026-02-25 | 39.61 | 42.60 | 38.09 | 41.70 | +2.21% | 2.93 | 15.72% |
| 2026-02-24 | 37.01 | 41.43 | 36.83 | 40.80 | +8.42% | 2.82 | 15.56% |