鸿铭股份 sz.301105
55.62
+0.47%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.78 | 40.61 | 39.22 | 40.61 | +2.09% | 0.50 | 7.65% |
| 2025-08-18 | 40.50 | 40.63 | 39.63 | 39.78 | +0.13% | 0.41 | 6.20% |
| 2025-08-15 | 39.66 | 40.54 | 39.42 | 39.73 | -0.53% | 0.46 | 7.03% |
| 2025-08-14 | 41.51 | 41.99 | 39.80 | 39.94 | -4.17% | 0.55 | 8.18% |
| 2025-08-13 | 41.65 | 42.15 | 41.21 | 41.68 | +0.05% | 0.40 | 5.79% |
| 2025-08-12 | 42.39 | 42.83 | 41.41 | 41.66 | -1.75% | 0.49 | 7.12% |
| 2025-08-11 | 40.80 | 42.66 | 40.55 | 42.40 | +3.92% | 0.65 | 9.52% |
| 2025-08-08 | 40.33 | 40.89 | 39.80 | 40.80 | +1.17% | 0.39 | 5.90% |
| 2025-08-07 | 40.25 | 40.58 | 39.95 | 40.33 | +0.20% | 0.33 | 4.96% |
| 2025-08-06 | 40.10 | 40.50 | 39.64 | 40.25 | +0.57% | 0.36 | 5.48% |
| 2025-08-05 | 39.40 | 40.17 | 38.82 | 40.02 | +1.96% | 0.38 | 5.74% |
| 2025-08-04 | 38.91 | 39.38 | 38.38 | 39.25 | +0.87% | 0.27 | 4.14% |
| 2025-08-01 | 38.00 | 39.09 | 38.00 | 38.91 | +1.89% | 0.38 | 6.05% |
| 2025-07-31 | 38.29 | 39.01 | 37.91 | 38.19 | -0.88% | 0.27 | 4.24% |
| 2025-07-30 | 38.56 | 38.70 | 38.02 | 38.53 | -0.03% | 0.27 | 4.32% |
| 2025-07-29 | 38.87 | 39.00 | 38.20 | 38.54 | -0.72% | 0.27 | 4.28% |
| 2025-07-28 | 38.61 | 39.38 | 38.29 | 38.82 | +1.04% | 0.31 | 4.83% |
| 2025-07-25 | 38.30 | 38.45 | 37.81 | 38.42 | +0.81% | 0.27 | 4.35% |
| 2025-07-24 | 37.75 | 38.44 | 37.49 | 38.11 | +1.30% | 0.33 | 5.33% |
| 2025-07-23 | 38.16 | 38.17 | 37.49 | 37.62 | -0.48% | 0.32 | 5.21% |