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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.94 | 15.21 | 14.84 | 15.03 | +0.60% | 0.41 | 1.64% |
| 2025-12-17 | 14.90 | 14.98 | 14.66 | 14.94 | +0.40% | 0.43 | 1.77% |
| 2025-12-16 | 15.19 | 15.24 | 14.87 | 14.88 | -2.49% | 0.52 | 2.10% |
| 2025-12-15 | 15.20 | 15.44 | 15.20 | 15.26 | +0.33% | 0.34 | 1.33% |
| 2025-12-12 | 15.35 | 15.50 | 15.18 | 15.21 | -0.65% | 0.38 | 1.49% |
| 2025-12-11 | 15.67 | 15.78 | 15.31 | 15.31 | -2.30% | 0.56 | 2.18% |
| 2025-12-10 | 15.81 | 15.92 | 15.51 | 15.67 | -0.95% | 0.49 | 1.89% |
| 2025-12-09 | 16.08 | 16.09 | 15.81 | 15.82 | -1.92% | 0.46 | 1.75% |
| 2025-12-08 | 15.93 | 16.16 | 15.88 | 16.13 | +1.26% | 0.55 | 2.09% |
| 2025-12-05 | 15.61 | 15.96 | 15.57 | 15.93 | +2.05% | 0.58 | 2.21% |
| 2025-12-04 | 15.82 | 15.92 | 15.60 | 15.61 | -1.33% | 0.46 | 1.75% |
| 2025-12-03 | 15.91 | 16.05 | 15.78 | 15.82 | -0.57% | 0.42 | 1.62% |
| 2025-12-02 | 16.09 | 16.09 | 15.83 | 15.91 | -1.18% | 0.43 | 1.64% |
| 2025-12-01 | 16.03 | 16.24 | 15.98 | 16.10 | +1.00% | 0.56 | 2.10% |
| 2025-11-28 | 15.80 | 16.02 | 15.63 | 15.94 | +0.50% | 0.51 | 1.95% |
| 2025-11-27 | 15.78 | 16.27 | 15.63 | 15.86 | +1.54% | 0.70 | 2.64% |
| 2025-11-26 | 15.91 | 15.95 | 15.61 | 15.62 | -1.70% | 0.52 | 2.00% |
| 2025-11-25 | 15.75 | 15.94 | 15.70 | 15.89 | +1.27% | 0.45 | 1.71% |
| 2025-11-24 | 15.56 | 15.80 | 15.38 | 15.69 | +0.84% | 0.57 | 2.22% |
| 2025-11-21 | 16.20 | 16.33 | 15.55 | 15.56 | -5.06% | 1.10 | 4.18% |