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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.51 | 38.51 | 37.69 | 37.80 | -0.55% | 0.30 | 4.74% |
| 2025-07-21 | 37.21 | 38.13 | 37.14 | 38.01 | +1.69% | 0.38 | 6.05% |
| 2025-07-18 | 37.52 | 37.72 | 36.11 | 37.38 | -0.98% | 0.50 | 8.21% |
| 2025-07-17 | 37.89 | 38.55 | 37.52 | 37.75 | +0.11% | 0.33 | 5.33% |
| 2025-07-16 | 37.50 | 37.83 | 37.06 | 37.71 | +1.21% | 0.27 | 4.40% |
| 2025-07-15 | 38.15 | 38.24 | 36.97 | 37.26 | -2.33% | 0.30 | 4.92% |
| 2025-07-14 | 37.60 | 38.15 | 37.01 | 38.15 | +1.46% | 0.27 | 4.41% |
| 2025-07-11 | 37.86 | 37.98 | 37.01 | 37.60 | -0.13% | 0.24 | 3.92% |
| 2025-07-10 | 37.89 | 38.00 | 37.39 | 37.65 | -0.92% | 0.27 | 4.44% |
| 2025-07-09 | 38.28 | 38.78 | 37.65 | 38.00 | -0.52% | 0.38 | 6.06% |
| 2025-07-08 | 37.32 | 38.67 | 37.04 | 38.20 | +2.72% | 0.57 | 9.14% |
| 2025-07-07 | 36.75 | 37.25 | 36.55 | 37.19 | +1.00% | 0.37 | 6.03% |
| 2025-07-04 | 37.20 | 37.49 | 36.66 | 36.82 | -0.99% | 0.26 | 4.33% |
| 2025-07-03 | 37.40 | 37.46 | 36.84 | 37.19 | +0.24% | 0.31 | 5.01% |
| 2025-07-02 | 36.99 | 37.21 | 36.57 | 37.10 | +0.30% | 0.32 | 5.22% |
| 2025-07-01 | 37.13 | 37.47 | 36.53 | 36.99 | -0.38% | 0.29 | 4.72% |
| 2025-06-30 | 36.76 | 37.29 | 36.66 | 37.13 | +0.87% | 0.31 | 5.12% |
| 2025-06-27 | 36.92 | 37.36 | 36.52 | 36.81 | -0.27% | 0.29 | 4.80% |
| 2025-06-26 | 37.06 | 37.58 | 36.31 | 36.91 | +1.04% | 0.44 | 7.33% |
| 2025-06-25 | 37.47 | 37.47 | 36.31 | 36.53 | -1.27% | 0.48 | 7.94% |