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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 47.51 | 47.80 | 45.58 | 46.17 | -2.66% | 0.71 | 9.33% |
| 2025-10-21 | 48.26 | 48.87 | 46.81 | 47.43 | -2.57% | 0.94 | 12.03% |
| 2025-10-20 | 47.00 | 51.00 | 47.00 | 48.68 | +4.55% | 1.21 | 14.96% |
| 2025-10-17 | 48.42 | 49.96 | 46.12 | 46.56 | -4.43% | 1.33 | 17.12% |
| 2025-10-16 | 45.18 | 52.00 | 45.18 | 48.72 | +6.80% | 1.92 | 23.80% |
| 2025-10-15 | 42.64 | 48.00 | 42.51 | 45.62 | +6.34% | 1.23 | 16.35% |
| 2025-10-14 | 43.13 | 44.42 | 42.75 | 42.90 | -1.13% | 0.43 | 6.05% |
| 2025-10-13 | 41.20 | 43.80 | 40.01 | 43.39 | +2.75% | 0.57 | 8.16% |
| 2025-10-10 | 41.77 | 43.48 | 41.43 | 42.23 | +1.39% | 0.46 | 6.62% |
| 2025-10-09 | 43.44 | 43.44 | 41.23 | 41.65 | -2.76% | 0.38 | 5.51% |
| 2025-09-30 | 43.39 | 44.00 | 42.52 | 42.83 | -1.06% | 0.29 | 4.10% |
| 2025-09-29 | 43.51 | 43.51 | 41.26 | 43.29 | +1.24% | 0.40 | 5.68% |
| 2025-09-26 | 43.70 | 44.17 | 42.26 | 42.76 | -2.15% | 0.38 | 5.32% |
| 2025-09-25 | 43.43 | 44.42 | 42.89 | 43.70 | +0.21% | 0.49 | 6.73% |
| 2025-09-24 | 42.40 | 43.99 | 41.76 | 43.61 | +2.73% | 0.45 | 6.43% |
| 2025-09-23 | 43.03 | 43.03 | 40.79 | 42.45 | +0.26% | 0.37 | 5.38% |
| 2025-09-22 | 42.49 | 43.30 | 41.53 | 42.34 | -0.28% | 0.37 | 5.28% |
| 2025-09-19 | 42.50 | 42.99 | 41.45 | 42.46 | -0.79% | 0.47 | 6.82% |
| 2025-09-18 | 42.36 | 43.50 | 41.71 | 42.80 | +0.40% | 0.85 | 12.15% |
| 2025-09-17 | 42.89 | 43.54 | 42.03 | 42.63 | -1.11% | 0.45 | 6.40% |