鑫宏业 sz.301310
29.05
+1.75%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.55 | 29.20 | 28.50 | 29.05 | +1.75% | 1.46 | 8.29% |
| 2026-05-21 | 29.85 | 30.17 | 28.44 | 28.55 | -4.96% | 2.49 | 13.96% |
| 2026-05-20 | 31.06 | 31.18 | 29.28 | 30.04 | -3.44% | 2.62 | 14.35% |
| 2026-05-19 | 30.95 | 31.68 | 30.81 | 31.11 | +0.71% | 2.18 | 11.49% |
| 2026-05-18 | 43.30 | 44.09 | 41.66 | 43.44 | -1.14% | 2.14 | 11.35% |
| 2026-05-15 | 43.26 | 44.48 | 42.85 | 43.94 | +2.66% | 3.46 | 18.20% |
| 2026-05-14 | 42.77 | 44.44 | 42.50 | 42.80 | -4.83% | 4.95 | 26.13% |
| 2026-05-13 | 45.12 | 46.00 | 42.35 | 44.97 | -11.86% | 8.23 | 42.79% |
| 2026-05-12 | 64.23 | 65.03 | 51.02 | 51.02 | -20.01% | 4.51 | 17.54% |
| 2026-05-11 | 64.00 | 64.80 | 62.88 | 63.78 | +0.39% | 3.34 | 11.99% |
| 2026-05-08 | 64.01 | 65.00 | 62.76 | 63.53 | -0.75% | 3.08 | 11.06% |
| 2026-05-07 | 63.66 | 64.89 | 62.70 | 64.01 | +0.41% | 2.94 | 10.54% |
| 2026-05-06 | 65.35 | 66.50 | 62.85 | 63.75 | -4.35% | 3.56 | 12.69% |
| 2026-04-30 | 60.29 | 67.30 | 60.29 | 66.65 | +8.55% | 4.90 | 17.34% |
| 2026-04-29 | 60.32 | 62.66 | 59.38 | 61.40 | +0.79% | 3.69 | 13.86% |
| 2026-04-28 | 61.70 | 61.95 | 59.47 | 60.92 | -1.30% | 2.88 | 10.86% |
| 2026-04-27 | 61.01 | 62.97 | 60.00 | 61.72 | -0.44% | 2.52 | 9.33% |
| 2026-04-24 | 63.77 | 64.00 | 61.70 | 61.99 | -2.32% | 2.33 | 8.48% |
| 2026-04-23 | 65.74 | 66.01 | 61.77 | 63.46 | -3.44% | 4.36 | 15.74% |
| 2026-04-22 | 60.81 | 66.50 | 59.31 | 65.72 | +7.04% | 4.30 | 15.41% |