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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 44.52 | 44.96 | 42.85 | 44.29 | -1.14% | 0.38 | 5.21% |
| 2025-12-16 | 44.56 | 45.04 | 43.82 | 44.80 | +1.13% | 0.21 | 2.86% |
| 2025-12-15 | 44.20 | 44.67 | 43.79 | 44.30 | -0.78% | 0.23 | 3.19% |
| 2025-12-12 | 44.84 | 45.47 | 44.20 | 44.65 | -0.45% | 0.31 | 4.26% |
| 2025-12-11 | 45.10 | 45.55 | 44.48 | 44.85 | -0.51% | 0.31 | 4.18% |
| 2025-12-10 | 45.01 | 46.28 | 44.55 | 45.08 | +0.16% | 0.21 | 2.84% |
| 2025-12-09 | 46.31 | 46.42 | 44.87 | 45.01 | -2.68% | 0.24 | 3.28% |
| 2025-12-08 | 47.49 | 47.49 | 45.61 | 46.25 | -0.67% | 0.35 | 4.52% |
| 2025-12-05 | 44.87 | 46.66 | 44.68 | 46.56 | +3.91% | 0.27 | 3.60% |
| 2025-12-04 | 45.02 | 45.41 | 44.22 | 44.81 | -0.38% | 0.33 | 4.43% |
| 2025-12-03 | 45.40 | 45.48 | 44.77 | 44.98 | -0.07% | 0.28 | 3.74% |
| 2025-12-02 | 44.39 | 45.34 | 44.17 | 45.01 | +1.40% | 0.29 | 3.94% |
| 2025-12-01 | 45.54 | 45.85 | 44.25 | 44.39 | -2.61% | 0.40 | 5.42% |
| 2025-11-28 | 45.43 | 45.92 | 44.98 | 45.58 | +0.33% | 0.22 | 2.97% |
| 2025-11-27 | 44.82 | 45.80 | 44.82 | 45.43 | +0.98% | 0.17 | 2.31% |
| 2025-11-26 | 45.80 | 45.80 | 44.66 | 44.99 | +0.07% | 0.32 | 4.35% |
| 2025-11-25 | 45.00 | 45.92 | 44.45 | 44.96 | +0.69% | 0.24 | 3.19% |
| 2025-11-24 | 44.51 | 45.32 | 43.91 | 44.65 | +0.36% | 0.33 | 4.45% |
| 2025-11-21 | 44.81 | 46.18 | 44.37 | 44.49 | -1.64% | 0.59 | 7.90% |
| 2025-11-20 | 45.12 | 45.99 | 44.81 | 45.23 | +0.73% | 0.32 | 4.30% |