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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 39.85 | 40.41 | 39.00 | 39.12 | -2.79% | 1.16 | 5.89% |
| 2025-07-21 | 39.37 | 40.25 | 39.11 | 40.25 | +2.43% | 1.24 | 6.25% |
| 2025-07-18 | 39.58 | 39.83 | 38.93 | 39.29 | -0.68% | 1.15 | 5.88% |
| 2025-07-17 | 39.76 | 40.21 | 39.38 | 39.56 | -0.30% | 1.48 | 7.45% |
| 2025-07-16 | 39.53 | 40.14 | 39.34 | 39.68 | +0.25% | 0.96 | 4.84% |
| 2025-07-15 | 39.75 | 40.52 | 39.08 | 39.58 | -0.08% | 1.00 | 5.07% |
| 2025-07-14 | 39.66 | 40.21 | 39.45 | 39.61 | -0.70% | 1.12 | 5.66% |
| 2025-07-11 | 40.33 | 40.73 | 39.46 | 39.89 | -0.35% | 1.39 | 6.96% |
| 2025-07-10 | 38.28 | 40.63 | 37.77 | 40.03 | +3.42% | 3.23 | 16.40% |
| 2025-07-09 | 39.43 | 39.94 | 38.27 | 38.71 | -0.92% | 1.74 | 8.96% |
| 2025-07-08 | 37.97 | 39.62 | 37.57 | 39.06 | +2.29% | 2.03 | 10.44% |
| 2025-07-07 | 36.34 | 38.32 | 35.60 | 38.19 | +5.99% | 2.90 | 15.57% |
| 2025-07-04 | 36.78 | 36.90 | 35.91 | 36.03 | -1.39% | 0.84 | 4.62% |
| 2025-07-03 | 36.35 | 37.04 | 36.14 | 36.54 | +0.49% | 0.99 | 5.39% |
| 2025-07-02 | 36.55 | 36.74 | 35.88 | 36.36 | -0.46% | 1.10 | 6.08% |
| 2025-07-01 | 36.98 | 37.17 | 36.21 | 36.53 | +0.03% | 1.15 | 6.28% |
| 2025-06-30 | 36.16 | 36.64 | 35.76 | 36.52 | +0.44% | 1.46 | 8.05% |
| 2025-06-27 | 38.57 | 38.67 | 36.23 | 36.36 | -6.49% | 2.68 | 14.54% |
| 2025-06-26 | 38.92 | 39.94 | 37.85 | 38.89 | +1.85% | 3.42 | 17.58% |
| 2025-06-25 | 35.76 | 38.39 | 35.66 | 38.18 | +6.66% | 2.50 | 13.50% |