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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 62.83 | 63.21 | 59.18 | 61.40 | -2.38% | 4.80 | 17.99% |
| 2026-04-20 | 58.00 | 63.66 | 56.10 | 62.90 | +11.27% | 4.85 | 19.02% |
| 2026-04-17 | 54.30 | 57.55 | 52.00 | 56.53 | +3.53% | 4.43 | 18.41% |
| 2026-04-16 | 56.00 | 56.95 | 54.26 | 54.60 | -2.97% | 4.99 | 20.58% |
| 2026-04-15 | 57.05 | 57.50 | 52.34 | 56.27 | +0.39% | 5.51 | 20.06% |
| 2026-04-14 | 51.40 | 56.27 | 50.60 | 56.05 | +10.68% | 3.63 | 13.51% |
| 2026-04-13 | 49.11 | 50.89 | 47.29 | 50.64 | +6.84% | 4.32 | 17.82% |
| 2026-04-10 | 43.38 | 47.49 | 43.12 | 47.40 | +9.27% | 2.96 | 13.05% |
| 2026-04-09 | 41.79 | 43.50 | 41.51 | 43.38 | +2.34% | 2.49 | 11.56% |
| 2026-04-08 | 40.50 | 42.58 | 39.75 | 42.39 | +5.19% | 2.51 | 12.15% |
| 2026-04-07 | 39.90 | 40.39 | 39.14 | 40.30 | +0.95% | 0.90 | 4.49% |
| 2026-04-03 | 41.06 | 41.09 | 39.24 | 39.92 | -0.82% | 0.62 | 3.11% |
| 2026-04-02 | 40.41 | 40.98 | 39.59 | 40.25 | -0.32% | 1.35 | 6.64% |
| 2026-04-01 | 40.39 | 40.50 | 38.90 | 40.38 | +0.02% | 1.86 | 9.29% |
| 2026-03-31 | 38.20 | 40.37 | 37.83 | 40.37 | +6.21% | 1.70 | 8.57% |
| 2026-03-30 | 36.24 | 38.10 | 36.02 | 38.01 | +4.68% | 0.66 | 3.50% |
| 2026-03-27 | 35.67 | 36.63 | 35.67 | 36.31 | -0.33% | 0.32 | 1.74% |
| 2026-03-26 | 36.01 | 37.37 | 36.01 | 36.43 | +0.66% | 0.44 | 2.40% |
| 2026-03-25 | 35.97 | 36.73 | 35.87 | 36.19 | +0.95% | 0.52 | 2.83% |
| 2026-03-24 | 35.43 | 35.93 | 33.81 | 35.85 | +1.44% | 0.62 | 3.52% |