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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 46.74 | 47.14 | 45.09 | 45.90 | -0.60% | 2.02 | 8.72% |
| 2025-08-18 | 42.12 | 47.21 | 42.12 | 46.18 | +9.94% | 3.21 | 14.13% |
| 2025-08-15 | 41.65 | 42.39 | 41.56 | 42.01 | +0.50% | 0.95 | 4.45% |
| 2025-08-14 | 42.80 | 43.00 | 41.80 | 41.80 | -2.30% | 0.99 | 4.63% |
| 2025-08-13 | 42.64 | 44.13 | 42.44 | 42.78 | -0.32% | 1.20 | 5.50% |
| 2025-08-12 | 43.36 | 43.57 | 41.96 | 42.92 | -0.94% | 1.18 | 5.50% |
| 2025-08-11 | 41.75 | 43.68 | 41.45 | 43.33 | +3.59% | 1.27 | 5.94% |
| 2025-08-08 | 42.02 | 42.91 | 41.18 | 41.83 | -0.57% | 1.39 | 6.62% |
| 2025-08-07 | 42.14 | 42.53 | 40.95 | 42.07 | 0.00% | 1.24 | 5.96% |
| 2025-08-06 | 42.23 | 42.57 | 41.92 | 42.07 | -0.09% | 1.15 | 5.49% |
| 2025-08-05 | 40.97 | 42.17 | 40.73 | 42.11 | +2.77% | 1.19 | 5.72% |
| 2025-08-04 | 39.75 | 41.10 | 39.43 | 40.97 | +2.59% | 1.18 | 5.86% |
| 2025-08-01 | 39.80 | 40.53 | 39.47 | 39.94 | +0.40% | 0.79 | 3.95% |
| 2025-07-31 | 39.34 | 40.91 | 39.28 | 39.78 | +0.40% | 1.17 | 5.82% |
| 2025-07-30 | 40.33 | 40.44 | 39.26 | 39.62 | -1.31% | 0.87 | 4.41% |
| 2025-07-29 | 40.13 | 40.43 | 39.68 | 40.15 | -0.49% | 0.80 | 4.03% |
| 2025-07-28 | 39.67 | 40.63 | 39.08 | 40.35 | +1.10% | 1.37 | 6.88% |
| 2025-07-25 | 39.60 | 40.26 | 39.21 | 39.91 | +0.78% | 1.13 | 5.70% |
| 2025-07-24 | 38.77 | 39.81 | 38.77 | 39.60 | +1.74% | 0.87 | 4.40% |
| 2025-07-23 | 39.64 | 39.95 | 38.47 | 38.93 | -0.51% | 0.84 | 4.29% |