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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 54.12 | 55.75 | 52.27 | 52.56 | -3.38% | 0.49 | 5.61% |
| 2026-01-15 | 52.87 | 56.64 | 52.25 | 54.40 | +2.64% | 0.65 | 7.35% |
| 2026-01-14 | 54.00 | 56.39 | 52.10 | 53.00 | -0.17% | 0.72 | 8.10% |
| 2026-01-13 | 52.41 | 54.23 | 51.73 | 53.09 | +1.43% | 0.66 | 7.53% |
| 2026-01-12 | 50.50 | 53.41 | 49.24 | 52.34 | +4.51% | 0.79 | 9.31% |
| 2026-01-09 | 49.37 | 50.96 | 48.60 | 50.08 | +2.04% | 0.37 | 4.44% |
| 2026-01-08 | 46.80 | 49.40 | 46.80 | 49.08 | +3.83% | 0.51 | 6.41% |
| 2026-01-07 | 47.33 | 47.76 | 46.16 | 47.27 | +0.72% | 0.30 | 3.92% |
| 2026-01-06 | 47.54 | 47.80 | 46.75 | 46.93 | -0.40% | 0.27 | 3.49% |
| 2026-01-05 | 47.78 | 49.00 | 46.28 | 47.12 | -1.15% | 0.42 | 5.38% |
| 2025-12-31 | 47.37 | 48.17 | 47.03 | 47.67 | +0.32% | 0.28 | 3.62% |
| 2025-12-30 | 48.25 | 48.30 | 46.83 | 47.52 | -1.82% | 0.82 | 10.53% |
| 2025-12-29 | 48.15 | 48.45 | 47.01 | 48.40 | +2.54% | 0.33 | 4.19% |
| 2025-12-26 | 48.50 | 48.50 | 47.00 | 47.20 | -2.68% | 0.24 | 3.02% |
| 2025-12-25 | 47.92 | 48.53 | 47.00 | 48.50 | +1.25% | 0.37 | 4.68% |
| 2025-12-24 | 49.49 | 49.50 | 46.12 | 47.90 | -0.33% | 0.59 | 7.54% |
| 2025-12-23 | 46.10 | 48.37 | 46.00 | 48.06 | +4.07% | 0.78 | 9.88% |
| 2025-12-22 | 45.40 | 46.31 | 45.00 | 46.18 | +1.76% | 0.23 | 3.12% |
| 2025-12-19 | 44.43 | 45.44 | 44.12 | 45.38 | +2.39% | 0.17 | 2.24% |
| 2025-12-18 | 44.03 | 45.20 | 43.59 | 44.32 | +0.07% | 0.18 | 2.44% |