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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 44.99 | 44.99 | 43.66 | 44.55 | +0.16% | 0.46 | 2.07% |
| 2025-12-16 | 45.33 | 45.33 | 44.33 | 44.48 | -2.00% | 0.50 | 2.25% |
| 2025-12-15 | 44.04 | 45.80 | 44.04 | 45.39 | +0.91% | 0.92 | 4.07% |
| 2025-12-12 | 43.68 | 45.44 | 43.44 | 44.98 | +2.93% | 0.70 | 3.13% |
| 2025-12-11 | 44.27 | 44.32 | 43.33 | 43.70 | -1.00% | 0.47 | 2.15% |
| 2025-12-10 | 44.26 | 44.66 | 43.83 | 44.14 | -0.27% | 0.57 | 2.57% |
| 2025-12-09 | 42.86 | 44.85 | 42.79 | 44.26 | +3.07% | 1.43 | 6.44% |
| 2025-12-08 | 41.95 | 43.30 | 41.95 | 42.94 | +2.83% | 0.61 | 2.84% |
| 2025-12-05 | 41.73 | 41.88 | 41.37 | 41.76 | +0.31% | 0.28 | 1.36% |
| 2025-12-04 | 41.59 | 41.92 | 41.18 | 41.63 | +0.12% | 0.16 | 0.75% |
| 2025-12-03 | 41.93 | 41.95 | 41.00 | 41.58 | +0.07% | 0.20 | 0.97% |
| 2025-12-02 | 41.46 | 42.04 | 41.26 | 41.55 | +0.34% | 0.17 | 0.83% |
| 2025-12-01 | 41.08 | 41.88 | 41.08 | 41.41 | +0.95% | 0.20 | 0.95% |
| 2025-11-28 | 40.72 | 41.41 | 40.72 | 41.02 | +0.05% | 0.11 | 0.56% |
| 2025-11-27 | 41.40 | 41.75 | 40.92 | 41.00 | -0.97% | 0.24 | 1.17% |
| 2025-11-26 | 41.34 | 42.15 | 41.22 | 41.40 | -0.58% | 0.23 | 1.09% |
| 2025-11-25 | 41.19 | 42.14 | 40.98 | 41.64 | +1.56% | 0.34 | 1.61% |
| 2025-11-24 | 40.55 | 41.40 | 40.55 | 41.00 | +1.23% | 0.22 | 1.09% |
| 2025-11-21 | 41.78 | 42.08 | 40.50 | 40.50 | -3.71% | 0.45 | 2.20% |
| 2025-11-20 | 42.31 | 42.73 | 41.76 | 42.06 | -0.68% | 0.38 | 1.78% |