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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 47.19 | 47.66 | 44.63 | 44.90 | -4.85% | 0.42 | 5.59% |
| 2025-11-18 | 48.30 | 48.31 | 46.57 | 47.19 | -2.92% | 0.52 | 6.71% |
| 2025-11-17 | 47.51 | 48.80 | 46.81 | 48.61 | +2.27% | 0.50 | 6.37% |
| 2025-11-14 | 44.67 | 48.50 | 44.50 | 47.53 | +5.88% | 0.75 | 9.71% |
| 2025-11-13 | 45.78 | 45.78 | 44.33 | 44.89 | -0.24% | 0.22 | 2.93% |
| 2025-11-12 | 44.79 | 45.28 | 44.30 | 45.00 | +0.56% | 0.31 | 4.16% |
| 2025-11-11 | 45.85 | 46.79 | 44.23 | 44.75 | -2.29% | 0.30 | 4.08% |
| 2025-11-10 | 44.97 | 46.38 | 44.95 | 45.80 | +1.87% | 0.33 | 4.33% |
| 2025-11-07 | 44.88 | 45.31 | 44.50 | 44.96 | -0.27% | 0.27 | 3.67% |
| 2025-11-06 | 45.65 | 45.98 | 43.93 | 45.08 | -1.27% | 0.42 | 5.78% |
| 2025-11-05 | 45.50 | 45.87 | 44.42 | 45.66 | +1.42% | 0.41 | 5.48% |
| 2025-11-04 | 45.02 | 46.18 | 44.84 | 45.02 | +0.04% | 0.45 | 5.98% |
| 2025-11-03 | 44.94 | 45.63 | 44.40 | 45.00 | +2.11% | 0.73 | 9.87% |
| 2025-10-31 | 46.88 | 48.10 | 43.96 | 44.07 | -6.03% | 0.77 | 10.24% |
| 2025-10-30 | 46.74 | 47.30 | 46.07 | 46.90 | +0.32% | 0.35 | 4.60% |
| 2025-10-29 | 48.39 | 48.39 | 46.40 | 46.75 | -2.26% | 0.47 | 6.11% |
| 2025-10-28 | 48.00 | 48.90 | 47.51 | 47.83 | -1.60% | 0.41 | 5.19% |
| 2025-10-27 | 47.47 | 48.68 | 46.53 | 48.61 | +2.38% | 0.84 | 10.66% |
| 2025-10-24 | 47.75 | 47.75 | 46.42 | 47.48 | +1.41% | 0.32 | 4.10% |
| 2025-10-23 | 46.69 | 47.60 | 45.55 | 46.82 | +1.41% | 0.53 | 6.96% |