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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.66 | 16.72 | 16.28 | 16.39 | -1.62% | 0.85 | 3.10% |
| 2025-11-19 | 16.75 | 16.88 | 16.45 | 16.66 | -0.60% | 0.90 | 3.26% |
| 2025-11-18 | 17.36 | 17.36 | 16.72 | 16.76 | -3.46% | 1.38 | 4.92% |
| 2025-11-17 | 17.15 | 17.45 | 17.12 | 17.36 | +0.99% | 1.31 | 4.56% |
| 2025-11-14 | 17.08 | 17.38 | 17.01 | 17.19 | -0.29% | 1.39 | 4.90% |
| 2025-11-13 | 17.03 | 17.33 | 16.92 | 17.24 | +1.47% | 1.94 | 6.85% |
| 2025-11-12 | 16.82 | 17.07 | 16.65 | 16.99 | +1.01% | 1.57 | 5.60% |
| 2025-11-11 | 16.76 | 16.88 | 16.64 | 16.82 | +0.48% | 1.01 | 3.64% |
| 2025-11-10 | 16.73 | 16.92 | 16.67 | 16.74 | 0.00% | 1.22 | 4.40% |
| 2025-11-07 | 17.01 | 17.02 | 16.73 | 16.74 | -2.22% | 1.42 | 5.10% |
| 2025-11-06 | 16.89 | 17.21 | 16.74 | 17.12 | +1.54% | 1.83 | 6.49% |
| 2025-11-05 | 16.64 | 16.94 | 16.58 | 16.86 | +0.06% | 1.19 | 4.29% |
| 2025-11-04 | 17.06 | 17.12 | 16.68 | 16.85 | -1.69% | 1.45 | 5.19% |
| 2025-11-03 | 16.93 | 17.15 | 16.81 | 17.14 | +0.71% | 1.49 | 5.30% |
| 2025-10-31 | 16.93 | 17.11 | 16.66 | 17.02 | +1.25% | 1.49 | 5.29% |
| 2025-10-30 | 17.18 | 17.45 | 16.73 | 16.81 | -2.78% | 2.38 | 8.44% |
| 2025-10-29 | 17.40 | 17.46 | 16.89 | 17.29 | -1.93% | 3.13 | 11.01% |
| 2025-10-28 | 18.50 | 18.54 | 17.29 | 17.63 | -5.52% | 5.78 | 19.65% |
| 2025-10-27 | 19.00 | 20.06 | 17.88 | 18.66 | 0.00% | 7.17 | 23.07% |
| 2025-10-24 | 19.00 | 21.59 | 18.66 | 18.66 | -5.42% | 10.55 | 32.07% |