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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.46 | 32.23 | 31.10 | 32.22 | +3.17% | 1.07 | 7.30% |
| 2026-01-15 | 31.40 | 31.51 | 31.00 | 31.23 | -0.92% | 0.60 | 4.16% |
| 2026-01-14 | 31.75 | 32.21 | 30.88 | 31.52 | -1.75% | 1.36 | 9.32% |
| 2026-01-13 | 31.50 | 32.80 | 31.01 | 32.08 | +1.29% | 1.56 | 10.53% |
| 2026-01-12 | 31.34 | 31.78 | 31.11 | 31.67 | +1.31% | 1.14 | 7.88% |
| 2026-01-09 | 30.80 | 31.26 | 30.48 | 31.26 | +1.23% | 1.06 | 7.43% |
| 2026-01-08 | 30.50 | 30.99 | 30.28 | 30.88 | +1.21% | 0.83 | 5.85% |
| 2026-01-07 | 31.06 | 31.17 | 30.33 | 30.51 | -1.64% | 0.95 | 6.72% |
| 2026-01-06 | 30.90 | 31.24 | 30.64 | 31.02 | -0.16% | 0.93 | 6.50% |
| 2026-01-05 | 30.38 | 31.28 | 30.25 | 31.07 | +2.30% | 1.35 | 9.53% |
| 2025-12-31 | 31.00 | 31.37 | 30.25 | 30.37 | -4.89% | 1.61 | 11.40% |
| 2025-12-30 | 31.77 | 32.25 | 31.22 | 31.93 | +0.44% | 1.86 | 12.73% |
| 2025-12-29 | 32.50 | 32.97 | 31.68 | 31.79 | -4.13% | 2.11 | 14.30% |
| 2025-12-26 | 33.64 | 34.00 | 32.57 | 33.16 | -5.69% | 3.64 | 24.01% |
| 2025-12-25 | 28.85 | 35.16 | 28.62 | 35.16 | +20.00% | 3.46 | 22.75% |
| 2025-12-24 | 28.14 | 29.48 | 27.72 | 29.30 | +4.64% | 0.56 | 4.20% |
| 2025-12-23 | 27.56 | 28.08 | 27.56 | 28.00 | +0.94% | 0.25 | 1.95% |
| 2025-12-22 | 27.85 | 28.05 | 27.46 | 27.74 | +0.29% | 0.30 | 2.31% |
| 2025-12-19 | 27.34 | 27.79 | 27.24 | 27.66 | +1.21% | 0.26 | 2.03% |
| 2025-12-18 | 26.80 | 27.57 | 26.60 | 27.33 | +2.13% | 0.21 | 1.66% |