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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 41.22 | 41.98 | 41.08 | 41.78 | +2.70% | 0.78 | 3.72% |
| 2026-01-15 | 40.43 | 40.79 | 40.09 | 40.68 | +0.52% | 0.44 | 2.15% |
| 2026-01-14 | 41.30 | 41.48 | 39.83 | 40.47 | -1.53% | 0.97 | 4.76% |
| 2026-01-13 | 42.82 | 42.82 | 41.01 | 41.10 | -3.88% | 1.04 | 4.95% |
| 2026-01-12 | 42.09 | 43.08 | 41.53 | 42.76 | +1.62% | 1.30 | 6.09% |
| 2026-01-09 | 42.35 | 42.67 | 41.87 | 42.08 | -1.45% | 0.93 | 4.38% |
| 2026-01-08 | 42.31 | 43.78 | 42.21 | 42.70 | +0.59% | 1.38 | 6.41% |
| 2026-01-07 | 42.77 | 43.55 | 42.30 | 42.45 | -0.54% | 1.17 | 5.42% |
| 2026-01-06 | 42.71 | 42.79 | 42.19 | 42.68 | +0.33% | 0.52 | 2.42% |
| 2026-01-05 | 42.81 | 43.27 | 42.43 | 42.54 | -0.95% | 0.64 | 2.98% |
| 2025-12-31 | 43.06 | 43.27 | 42.50 | 42.95 | -0.21% | 0.36 | 1.67% |
| 2025-12-30 | 43.16 | 43.39 | 42.51 | 43.04 | 0.00% | 0.56 | 2.59% |
| 2025-12-29 | 43.55 | 43.76 | 42.56 | 43.04 | -1.15% | 0.49 | 2.27% |
| 2025-12-26 | 44.05 | 44.82 | 43.39 | 43.54 | -1.47% | 0.66 | 2.99% |
| 2025-12-25 | 44.30 | 44.64 | 43.90 | 44.19 | -0.43% | 0.54 | 2.43% |
| 2025-12-24 | 44.60 | 45.06 | 44.36 | 44.38 | -0.49% | 0.40 | 1.76% |
| 2025-12-23 | 44.82 | 45.00 | 44.40 | 44.60 | -0.49% | 0.27 | 1.21% |
| 2025-12-22 | 45.59 | 45.81 | 44.80 | 44.82 | -1.19% | 0.37 | 1.65% |
| 2025-12-19 | 44.11 | 45.48 | 44.11 | 45.36 | +2.76% | 0.86 | 3.79% |
| 2025-12-18 | 44.55 | 45.15 | 43.88 | 44.14 | -0.92% | 0.41 | 1.83% |