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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.14 | 28.41 | 28.00 | 28.26 | +0.11% | 0.19 | 1.46% |
| 2025-10-21 | 27.72 | 28.29 | 27.53 | 28.23 | +1.77% | 0.19 | 1.46% |
| 2025-10-20 | 27.38 | 27.74 | 27.13 | 27.74 | +2.25% | 0.21 | 1.63% |
| 2025-10-17 | 27.60 | 27.75 | 27.12 | 27.13 | -1.81% | 0.19 | 1.48% |
| 2025-10-16 | 27.82 | 27.94 | 27.42 | 27.63 | -0.68% | 0.13 | 1.06% |
| 2025-10-15 | 27.31 | 27.90 | 27.31 | 27.82 | +1.83% | 0.21 | 1.67% |
| 2025-10-14 | 27.47 | 27.79 | 27.21 | 27.32 | -0.47% | 0.18 | 1.39% |
| 2025-10-13 | 26.80 | 27.53 | 26.19 | 27.45 | +0.18% | 0.30 | 2.41% |
| 2025-10-10 | 27.31 | 27.65 | 27.12 | 27.40 | +0.70% | 0.20 | 1.60% |
| 2025-10-09 | 27.32 | 27.41 | 27.02 | 27.21 | -0.11% | 0.18 | 1.41% |
| 2025-09-30 | 27.73 | 27.73 | 27.24 | 27.24 | -1.13% | 0.19 | 1.51% |
| 2025-09-29 | 27.18 | 27.72 | 26.70 | 27.55 | +1.85% | 0.32 | 2.51% |
| 2025-09-26 | 27.06 | 27.42 | 26.81 | 27.05 | +0.07% | 0.17 | 1.38% |
| 2025-09-25 | 27.45 | 27.71 | 27.01 | 27.03 | -1.21% | 0.19 | 1.52% |
| 2025-09-24 | 27.02 | 27.65 | 26.67 | 27.36 | +0.77% | 0.24 | 1.87% |
| 2025-09-23 | 27.72 | 27.75 | 26.30 | 27.15 | -2.06% | 0.48 | 3.86% |
| 2025-09-22 | 27.95 | 28.24 | 27.58 | 27.72 | -1.00% | 0.18 | 1.41% |
| 2025-09-19 | 28.21 | 28.32 | 27.63 | 28.00 | -0.71% | 0.28 | 2.15% |
| 2025-09-18 | 29.05 | 29.09 | 27.82 | 28.20 | -2.93% | 0.37 | 2.82% |
| 2025-09-17 | 28.97 | 29.28 | 28.80 | 29.05 | +0.28% | 0.24 | 1.81% |