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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.80 | 29.09 | 28.43 | 28.97 | +1.29% | 0.28 | 2.07% |
| 2025-09-15 | 28.70 | 28.85 | 28.32 | 28.60 | -0.52% | 0.27 | 2.03% |
| 2025-09-12 | 28.92 | 29.19 | 28.73 | 28.75 | -0.79% | 0.28 | 2.09% |
| 2025-09-11 | 28.85 | 29.09 | 28.51 | 28.98 | +0.69% | 0.29 | 2.16% |
| 2025-09-10 | 28.68 | 28.96 | 28.51 | 28.78 | +0.70% | 0.23 | 1.72% |
| 2025-09-09 | 28.96 | 29.03 | 28.41 | 28.58 | -0.87% | 0.27 | 2.05% |
| 2025-09-08 | 28.35 | 28.98 | 28.35 | 28.83 | +1.26% | 0.28 | 2.10% |
| 2025-09-05 | 27.91 | 28.50 | 27.61 | 28.47 | +2.08% | 0.31 | 2.41% |
| 2025-09-04 | 27.46 | 28.33 | 27.46 | 27.89 | +1.49% | 0.38 | 2.93% |
| 2025-09-03 | 27.96 | 28.33 | 27.31 | 27.48 | -1.72% | 0.37 | 2.90% |
| 2025-09-02 | 29.08 | 29.10 | 27.60 | 27.96 | -3.75% | 0.55 | 4.28% |
| 2025-09-01 | 28.75 | 29.36 | 28.68 | 29.05 | +0.90% | 0.36 | 2.65% |
| 2025-08-29 | 28.98 | 29.20 | 28.78 | 28.79 | -0.66% | 0.31 | 2.29% |
| 2025-08-28 | 28.80 | 29.63 | 27.84 | 28.98 | +0.35% | 0.61 | 4.59% |
| 2025-08-27 | 30.15 | 30.50 | 28.72 | 28.88 | -3.15% | 0.65 | 4.71% |
| 2025-08-26 | 29.80 | 30.19 | 29.71 | 29.82 | +0.07% | 0.32 | 2.32% |
| 2025-08-25 | 29.87 | 29.97 | 29.62 | 29.80 | -0.20% | 0.38 | 2.75% |
| 2025-08-22 | 30.47 | 30.69 | 29.60 | 29.86 | -2.29% | 0.56 | 4.03% |
| 2025-08-21 | 30.55 | 30.88 | 30.15 | 30.56 | -0.03% | 0.51 | 3.61% |
| 2025-08-20 | 31.04 | 31.88 | 30.35 | 30.57 | -1.70% | 0.70 | 4.94% |