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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 35.31 | 38.49 | 35.01 | 37.63 | +6.15% | 2.63 | 15.39% |
| 2026-02-12 | 34.90 | 36.95 | 34.39 | 35.45 | +1.87% | 1.82 | 11.02% |
| 2026-02-11 | 34.06 | 35.60 | 33.72 | 34.80 | +2.17% | 1.35 | 8.39% |
| 2026-02-10 | 33.77 | 34.77 | 33.62 | 34.06 | +0.71% | 0.82 | 5.23% |
| 2026-02-09 | 33.68 | 34.10 | 33.43 | 33.82 | +1.93% | 0.75 | 4.82% |
| 2026-02-06 | 33.01 | 33.69 | 32.61 | 33.18 | -0.57% | 0.66 | 4.28% |
| 2026-02-05 | 33.86 | 34.01 | 33.17 | 33.37 | -2.82% | 1.13 | 7.34% |
| 2026-02-04 | 32.78 | 34.90 | 32.55 | 34.34 | +4.70% | 1.74 | 11.11% |
| 2026-02-03 | 32.47 | 33.13 | 32.25 | 32.80 | +1.61% | 0.81 | 5.35% |
| 2026-02-02 | 33.10 | 33.49 | 32.21 | 32.28 | -3.64% | 0.97 | 6.40% |
| 2026-01-30 | 31.59 | 33.65 | 31.16 | 33.50 | +6.05% | 1.72 | 11.36% |
| 2026-01-29 | 31.60 | 32.38 | 31.25 | 31.59 | -0.03% | 0.67 | 4.56% |
| 2026-01-28 | 32.54 | 32.65 | 31.39 | 31.60 | -2.05% | 0.65 | 4.46% |
| 2026-01-27 | 32.20 | 33.08 | 31.02 | 32.26 | +0.31% | 0.89 | 6.02% |
| 2026-01-26 | 32.58 | 33.20 | 31.96 | 32.16 | -1.35% | 0.93 | 6.19% |
| 2026-01-23 | 32.80 | 32.80 | 32.18 | 32.60 | -0.91% | 0.88 | 5.89% |
| 2026-01-22 | 32.42 | 33.66 | 32.10 | 32.90 | +2.05% | 1.23 | 8.11% |
| 2026-01-21 | 31.88 | 32.50 | 31.51 | 32.24 | +0.94% | 0.73 | 4.94% |
| 2026-01-20 | 32.59 | 32.59 | 31.54 | 31.94 | -2.29% | 0.95 | 6.41% |
| 2026-01-19 | 31.79 | 33.10 | 31.78 | 32.69 | +1.46% | 1.34 | 8.94% |