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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.64 | 30.79 | 30.03 | 30.11 | -1.44% | 0.23 | 1.68% |
| 2025-11-18 | 30.70 | 30.81 | 30.31 | 30.55 | -0.49% | 0.26 | 1.86% |
| 2025-11-17 | 30.77 | 30.92 | 30.43 | 30.70 | -0.71% | 0.31 | 2.18% |
| 2025-11-14 | 30.65 | 31.18 | 30.62 | 30.92 | +0.42% | 0.34 | 2.39% |
| 2025-11-13 | 30.68 | 30.98 | 30.41 | 30.79 | +0.62% | 0.23 | 1.62% |
| 2025-11-12 | 30.49 | 30.99 | 30.39 | 30.60 | +0.26% | 0.27 | 1.91% |
| 2025-11-11 | 30.32 | 30.65 | 30.20 | 30.52 | +0.53% | 0.26 | 1.84% |
| 2025-11-10 | 30.38 | 30.67 | 30.03 | 30.36 | -0.07% | 0.25 | 1.77% |
| 2025-11-07 | 30.44 | 30.58 | 30.25 | 30.38 | -0.72% | 0.23 | 1.67% |
| 2025-11-06 | 30.78 | 31.14 | 30.25 | 30.60 | -0.16% | 0.45 | 3.22% |
| 2025-11-05 | 30.47 | 31.25 | 29.73 | 30.65 | +2.13% | 0.62 | 4.41% |
| 2025-11-04 | 29.61 | 30.20 | 29.54 | 30.01 | +0.91% | 0.37 | 2.66% |
| 2025-11-03 | 29.55 | 29.99 | 29.53 | 29.74 | +0.64% | 0.37 | 2.69% |
| 2025-10-31 | 28.72 | 29.66 | 28.72 | 29.55 | +2.85% | 0.38 | 2.84% |
| 2025-10-30 | 29.14 | 29.14 | 28.69 | 28.73 | -1.58% | 0.26 | 1.95% |
| 2025-10-29 | 29.70 | 29.70 | 28.95 | 29.19 | -0.92% | 0.33 | 2.48% |
| 2025-10-28 | 29.12 | 29.89 | 29.01 | 29.46 | +0.68% | 0.41 | 3.03% |
| 2025-10-27 | 29.05 | 29.38 | 28.69 | 29.26 | +2.13% | 0.42 | 3.11% |
| 2025-10-24 | 28.65 | 28.77 | 28.41 | 28.65 | 0.00% | 0.17 | 1.32% |
| 2025-10-23 | 28.26 | 28.67 | 27.92 | 28.65 | +1.38% | 0.24 | 1.83% |