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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.68 | 26.96 | 26.26 | 26.76 | +0.11% | 0.22 | 1.76% |
| 2025-12-16 | 27.09 | 27.43 | 26.61 | 26.73 | -1.76% | 0.19 | 1.56% |
| 2025-12-15 | 26.87 | 27.49 | 26.87 | 27.21 | -0.18% | 0.19 | 1.55% |
| 2025-12-12 | 27.50 | 28.03 | 27.18 | 27.26 | -1.16% | 0.20 | 1.60% |
| 2025-12-11 | 28.42 | 28.45 | 27.48 | 27.58 | -2.75% | 0.27 | 2.08% |
| 2025-12-10 | 29.07 | 29.17 | 28.34 | 28.36 | -2.17% | 0.19 | 1.46% |
| 2025-12-09 | 29.41 | 29.50 | 28.99 | 28.99 | -1.39% | 0.17 | 1.24% |
| 2025-12-08 | 29.43 | 29.59 | 29.15 | 29.40 | 0.00% | 0.27 | 1.99% |
| 2025-12-05 | 28.44 | 29.45 | 28.34 | 29.40 | +3.16% | 0.34 | 2.56% |
| 2025-12-04 | 29.17 | 29.17 | 28.45 | 28.50 | -1.69% | 0.23 | 1.76% |
| 2025-12-03 | 30.28 | 30.28 | 28.80 | 28.99 | -2.46% | 0.52 | 3.89% |
| 2025-12-02 | 29.56 | 29.74 | 29.25 | 29.72 | +0.17% | 0.19 | 1.38% |
| 2025-12-01 | 29.51 | 30.15 | 29.51 | 29.67 | +0.27% | 0.25 | 1.84% |
| 2025-11-28 | 29.41 | 29.59 | 28.95 | 29.59 | +0.41% | 0.23 | 1.70% |
| 2025-11-27 | 28.60 | 29.58 | 28.60 | 29.47 | +3.01% | 0.27 | 1.97% |
| 2025-11-26 | 29.64 | 29.66 | 28.58 | 28.61 | -2.72% | 0.28 | 2.12% |
| 2025-11-25 | 29.49 | 29.82 | 29.05 | 29.41 | +2.15% | 0.36 | 2.63% |
| 2025-11-24 | 28.70 | 29.17 | 28.49 | 28.79 | +1.91% | 0.41 | 3.11% |
| 2025-11-21 | 29.92 | 30.28 | 27.95 | 28.25 | -5.74% | 0.45 | 3.37% |
| 2025-11-20 | 30.15 | 30.49 | 29.85 | 29.97 | -0.47% | 0.25 | 1.79% |