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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 38.88 | 39.35 | 38.68 | 38.80 | -0.49% | 0.25 | 1.26% |
| 2026-02-12 | 39.14 | 39.32 | 38.87 | 38.99 | -0.36% | 0.29 | 1.46% |
| 2026-02-11 | 39.25 | 39.56 | 38.97 | 39.13 | -0.36% | 0.34 | 1.71% |
| 2026-02-10 | 39.27 | 39.60 | 39.04 | 39.27 | -0.13% | 0.45 | 2.26% |
| 2026-02-09 | 39.31 | 39.68 | 38.75 | 39.32 | +0.79% | 0.68 | 3.47% |
| 2026-02-06 | 39.30 | 39.90 | 38.95 | 39.01 | -1.64% | 1.01 | 5.12% |
| 2026-02-05 | 39.38 | 39.85 | 39.16 | 39.66 | +0.71% | 0.39 | 1.98% |
| 2026-02-04 | 39.27 | 39.75 | 38.44 | 39.38 | +0.25% | 0.66 | 3.37% |
| 2026-02-03 | 39.21 | 40.08 | 38.97 | 39.28 | +0.36% | 0.64 | 3.22% |
| 2026-02-02 | 39.56 | 40.18 | 38.93 | 39.14 | -1.76% | 0.35 | 1.75% |
| 2026-01-30 | 39.34 | 39.95 | 38.95 | 39.84 | +1.27% | 0.35 | 1.76% |
| 2026-01-29 | 40.01 | 40.26 | 39.30 | 39.34 | -1.92% | 0.55 | 2.77% |
| 2026-01-28 | 40.95 | 40.95 | 40.06 | 40.11 | -2.05% | 0.37 | 1.83% |
| 2026-01-27 | 40.37 | 41.09 | 39.18 | 40.95 | +0.94% | 0.67 | 3.32% |
| 2026-01-26 | 42.23 | 42.29 | 40.31 | 40.57 | -4.23% | 0.98 | 4.77% |
| 2026-01-23 | 42.17 | 43.15 | 42.00 | 42.36 | +0.45% | 1.14 | 5.32% |
| 2026-01-22 | 42.95 | 43.19 | 41.99 | 42.17 | -1.52% | 0.57 | 2.67% |
| 2026-01-21 | 41.43 | 43.34 | 40.87 | 42.82 | +2.66% | 0.89 | 4.14% |
| 2026-01-20 | 42.26 | 42.54 | 41.38 | 41.71 | -1.60% | 0.62 | 2.95% |
| 2026-01-19 | 41.89 | 43.08 | 41.80 | 42.39 | +1.46% | 0.92 | 4.29% |