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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.31 | 18.31 | 17.85 | 17.91 | -1.86% | 0.78 | 2.61% |
| 2025-07-22 | 18.21 | 18.32 | 18.10 | 18.25 | +0.39% | 0.65 | 2.15% |
| 2025-07-21 | 18.02 | 18.22 | 17.99 | 18.18 | +0.89% | 0.57 | 1.89% |
| 2025-07-18 | 18.22 | 18.28 | 17.91 | 18.02 | -1.10% | 0.59 | 1.97% |
| 2025-07-17 | 18.23 | 18.30 | 18.10 | 18.22 | -0.11% | 0.41 | 1.35% |
| 2025-07-16 | 17.81 | 18.40 | 17.76 | 18.24 | +2.30% | 0.82 | 2.73% |
| 2025-07-15 | 18.19 | 18.19 | 17.70 | 17.83 | -2.09% | 0.68 | 2.30% |
| 2025-07-14 | 18.07 | 18.22 | 18.05 | 18.21 | +0.50% | 0.38 | 1.25% |
| 2025-07-11 | 18.08 | 18.34 | 18.00 | 18.12 | +0.28% | 0.59 | 1.96% |
| 2025-07-10 | 18.07 | 18.12 | 17.91 | 18.07 | 0.00% | 0.45 | 1.51% |
| 2025-07-09 | 18.26 | 18.35 | 18.00 | 18.07 | -0.61% | 0.61 | 2.02% |
| 2025-07-08 | 17.81 | 18.25 | 17.79 | 18.18 | +2.08% | 0.70 | 2.33% |
| 2025-07-07 | 18.00 | 18.04 | 17.60 | 17.81 | -1.06% | 0.73 | 2.46% |
| 2025-07-04 | 18.58 | 18.68 | 17.82 | 18.00 | -4.36% | 1.24 | 4.15% |
| 2025-07-03 | 18.70 | 19.01 | 18.65 | 18.82 | +0.05% | 0.57 | 1.83% |
| 2025-07-02 | 19.34 | 19.41 | 18.54 | 18.81 | -3.44% | 1.41 | 4.53% |
| 2025-07-01 | 19.36 | 19.82 | 18.81 | 19.48 | -0.05% | 1.16 | 3.66% |
| 2025-06-30 | 19.67 | 19.80 | 19.24 | 19.49 | -0.36% | 0.67 | 2.08% |
| 2025-06-27 | 19.79 | 19.88 | 19.42 | 19.56 | +0.26% | 0.42 | 1.31% |
| 2025-06-26 | 19.61 | 20.02 | 19.50 | 19.51 | -0.46% | 0.73 | 2.23% |