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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 52.66 | 53.02 | 51.99 | 52.00 | -0.57% | 0.29 | 3.40% |
| 2026-02-12 | 52.32 | 52.90 | 51.66 | 52.30 | -0.02% | 0.26 | 3.02% |
| 2026-02-11 | 52.29 | 52.93 | 51.40 | 52.31 | -0.06% | 0.29 | 3.35% |
| 2026-02-10 | 52.55 | 53.61 | 51.59 | 52.34 | -0.30% | 0.50 | 5.81% |
| 2026-02-09 | 52.74 | 55.10 | 52.30 | 52.50 | -0.44% | 0.94 | 10.66% |
| 2026-02-06 | 50.53 | 53.33 | 49.69 | 52.73 | +4.35% | 0.94 | 11.01% |
| 2026-02-05 | 49.59 | 51.50 | 48.46 | 50.53 | +1.59% | 0.78 | 9.56% |
| 2026-02-04 | 50.44 | 51.39 | 49.20 | 49.74 | -1.39% | 0.48 | 5.81% |
| 2026-02-03 | 50.40 | 51.50 | 50.03 | 50.44 | +1.51% | 0.43 | 5.20% |
| 2026-02-02 | 50.95 | 51.79 | 49.65 | 49.69 | -1.74% | 0.42 | 5.08% |
| 2026-01-30 | 50.75 | 51.71 | 50.00 | 50.57 | +0.06% | 0.40 | 4.84% |
| 2026-01-29 | 54.50 | 54.50 | 49.93 | 50.54 | -7.35% | 0.90 | 10.58% |
| 2026-01-28 | 53.57 | 54.66 | 52.50 | 54.55 | +1.11% | 0.65 | 7.40% |
| 2026-01-27 | 52.05 | 55.50 | 51.52 | 53.95 | +4.47% | 0.73 | 8.26% |
| 2026-01-26 | 52.90 | 54.11 | 51.52 | 51.64 | -2.38% | 0.79 | 9.13% |
| 2026-01-23 | 52.15 | 53.12 | 51.82 | 52.90 | +1.54% | 0.27 | 3.10% |
| 2026-01-22 | 53.15 | 53.43 | 51.26 | 52.10 | +1.09% | 0.32 | 3.73% |
| 2026-01-21 | 50.95 | 52.01 | 50.18 | 51.54 | +1.74% | 0.32 | 3.76% |
| 2026-01-20 | 52.53 | 52.65 | 50.12 | 50.66 | -2.07% | 0.41 | 4.86% |
| 2026-01-19 | 52.92 | 53.02 | 51.70 | 51.73 | -1.58% | 0.37 | 4.26% |