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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 42.69 | 43.36 | 42.42 | 43.11 | +0.96% | 0.49 | 7.01% |
| 2025-09-15 | 42.06 | 43.25 | 41.77 | 42.70 | +1.62% | 0.48 | 6.84% |
| 2025-09-12 | 42.27 | 42.77 | 41.37 | 42.02 | -0.50% | 0.57 | 8.27% |
| 2025-09-11 | 40.70 | 43.12 | 40.46 | 42.23 | +3.20% | 0.77 | 11.17% |
| 2025-09-10 | 40.38 | 41.49 | 39.69 | 40.92 | +1.04% | 0.49 | 7.41% |
| 2025-09-09 | 39.89 | 40.80 | 39.77 | 40.50 | +1.07% | 0.39 | 5.93% |
| 2025-09-08 | 39.41 | 40.28 | 38.81 | 40.07 | +3.06% | 0.41 | 6.34% |
| 2025-09-05 | 38.00 | 39.07 | 37.58 | 38.88 | +2.32% | 0.42 | 6.59% |
| 2025-09-04 | 37.98 | 38.47 | 37.10 | 38.00 | +0.42% | 0.39 | 6.31% |
| 2025-09-03 | 37.65 | 38.74 | 37.49 | 37.84 | +0.40% | 0.39 | 6.26% |
| 2025-09-02 | 37.74 | 38.35 | 36.88 | 37.69 | +0.05% | 0.47 | 7.61% |
| 2025-09-01 | 36.76 | 38.08 | 36.60 | 37.67 | +2.84% | 0.50 | 8.21% |
| 2025-08-29 | 37.20 | 37.42 | 36.41 | 36.63 | -2.06% | 0.42 | 6.97% |
| 2025-08-28 | 38.04 | 39.10 | 35.89 | 37.40 | -2.22% | 0.61 | 9.89% |
| 2025-08-27 | 40.19 | 40.56 | 38.25 | 38.25 | -5.06% | 0.51 | 7.85% |
| 2025-08-26 | 40.28 | 40.62 | 38.79 | 40.29 | +0.42% | 0.27 | 4.07% |
| 2025-08-25 | 40.28 | 40.80 | 39.78 | 40.12 | -0.42% | 0.34 | 5.11% |
| 2025-08-22 | 40.95 | 40.95 | 39.87 | 40.29 | -1.01% | 0.26 | 3.98% |
| 2025-08-21 | 40.50 | 41.20 | 40.20 | 40.70 | +0.25% | 0.27 | 4.10% |
| 2025-08-20 | 40.43 | 40.70 | 39.85 | 40.60 | -0.02% | 0.28 | 4.19% |