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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 59.40 | 60.36 | 57.81 | 58.60 | -1.18% | 0.50 | 5.17% |
| 2026-04-20 | 58.62 | 59.89 | 57.00 | 59.30 | +1.49% | 0.50 | 5.11% |
| 2026-04-17 | 58.43 | 59.19 | 57.87 | 58.43 | 0.00% | 0.40 | 4.13% |
| 2026-04-16 | 58.63 | 59.00 | 57.50 | 58.43 | -0.36% | 0.44 | 4.56% |
| 2026-04-15 | 58.90 | 59.40 | 58.22 | 58.64 | +0.05% | 0.25 | 2.61% |
| 2026-04-14 | 59.58 | 60.65 | 58.42 | 58.61 | -1.84% | 0.40 | 4.09% |
| 2026-04-13 | 59.80 | 59.94 | 57.80 | 59.71 | +0.15% | 0.40 | 4.12% |
| 2026-04-10 | 60.98 | 62.27 | 59.49 | 59.62 | -1.52% | 0.43 | 4.29% |
| 2026-04-09 | 61.82 | 62.23 | 59.89 | 60.54 | -2.35% | 0.62 | 6.13% |
| 2026-04-08 | 59.15 | 62.99 | 59.12 | 62.00 | +5.66% | 1.04 | 10.20% |
| 2026-04-07 | 57.39 | 58.86 | 56.91 | 58.68 | +2.27% | 0.46 | 4.80% |
| 2026-04-03 | 60.57 | 60.99 | 57.20 | 57.38 | -4.53% | 0.44 | 4.58% |
| 2026-04-02 | 60.52 | 60.77 | 59.27 | 60.10 | -0.69% | 0.32 | 3.25% |
| 2026-04-01 | 59.64 | 60.65 | 58.61 | 60.52 | +3.01% | 0.49 | 4.94% |
| 2026-03-31 | 60.55 | 60.68 | 58.40 | 58.75 | -3.07% | 0.53 | 5.47% |
| 2026-03-30 | 62.35 | 63.02 | 59.33 | 60.61 | -4.66% | 0.90 | 8.99% |
| 2026-03-27 | 61.48 | 64.09 | 61.00 | 63.57 | +2.37% | 1.00 | 9.62% |
| 2026-03-26 | 61.94 | 62.79 | 60.00 | 62.10 | +0.49% | 0.83 | 8.18% |
| 2026-03-25 | 59.34 | 62.59 | 59.34 | 61.80 | +1.34% | 1.20 | 11.96% |
| 2026-03-24 | 53.48 | 61.38 | 52.48 | 60.98 | +15.49% | 1.28 | 13.57% |