鑫铂股份 sz.003038
13.30
-0.60%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.37 | 13.55 | 13.15 | 13.30 | -0.60% | 0.47 | 2.19% |
| 2026-05-22 | 13.10 | 13.51 | 12.99 | 13.38 | +2.84% | 0.60 | 2.75% |
| 2026-05-21 | 13.50 | 13.69 | 13.00 | 13.01 | -3.06% | 0.67 | 3.08% |
| 2026-05-20 | 13.57 | 13.66 | 13.33 | 13.42 | -2.26% | 0.51 | 2.35% |
| 2026-05-19 | 13.49 | 13.73 | 13.42 | 13.73 | +1.48% | 0.53 | 2.38% |
| 2026-05-18 | 13.64 | 13.75 | 13.34 | 13.53 | -2.59% | 0.86 | 3.92% |
| 2026-05-15 | 14.41 | 15.00 | 13.81 | 13.89 | -0.57% | 1.59 | 6.80% |
| 2026-05-14 | 14.31 | 14.33 | 13.90 | 13.97 | -2.10% | 0.72 | 3.15% |
| 2026-05-13 | 14.19 | 14.34 | 14.17 | 14.27 | +0.56% | 0.49 | 2.09% |
| 2026-05-12 | 14.39 | 14.58 | 14.17 | 14.19 | -1.53% | 0.73 | 3.14% |
| 2026-05-11 | 14.69 | 14.69 | 14.24 | 14.41 | -1.57% | 0.96 | 4.08% |
| 2026-05-08 | 14.48 | 14.68 | 14.41 | 14.64 | +1.04% | 0.65 | 2.72% |
| 2026-05-07 | 14.65 | 14.80 | 14.44 | 14.49 | -0.69% | 0.67 | 2.80% |
| 2026-05-06 | 14.74 | 14.79 | 14.42 | 14.59 | -0.07% | 0.83 | 3.50% |
| 2026-04-30 | 14.50 | 14.78 | 14.42 | 14.60 | -0.48% | 0.59 | 2.48% |
| 2026-04-29 | 14.26 | 14.75 | 14.18 | 14.67 | +2.95% | 0.79 | 3.35% |
| 2026-04-28 | 14.52 | 14.52 | 14.15 | 14.25 | -2.26% | 0.60 | 2.57% |
| 2026-04-27 | 13.96 | 14.65 | 13.85 | 14.58 | +0.90% | 0.94 | 4.02% |
| 2026-04-24 | 14.30 | 14.52 | 14.12 | 14.45 | +0.28% | 0.75 | 3.22% |
| 2026-04-23 | 14.80 | 14.94 | 14.38 | 14.41 | -2.70% | 0.94 | 3.98% |