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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 43.13 | 43.75 | 42.18 | 42.35 | -1.81% | 0.36 | 1.66% |
| 2025-11-18 | 43.79 | 43.88 | 43.01 | 43.13 | -1.66% | 0.38 | 1.75% |
| 2025-11-17 | 42.18 | 43.98 | 41.70 | 43.86 | +4.93% | 1.06 | 4.90% |
| 2025-11-14 | 42.07 | 42.44 | 41.80 | 41.80 | -1.48% | 0.23 | 1.10% |
| 2025-11-13 | 42.50 | 42.54 | 42.08 | 42.43 | -0.63% | 0.23 | 1.08% |
| 2025-11-12 | 42.10 | 42.78 | 41.17 | 42.70 | +1.38% | 0.61 | 2.88% |
| 2025-11-11 | 42.40 | 42.81 | 42.00 | 42.12 | -0.92% | 0.34 | 1.61% |
| 2025-11-10 | 42.68 | 42.99 | 42.38 | 42.51 | -0.70% | 0.32 | 1.48% |
| 2025-11-07 | 43.80 | 44.06 | 42.66 | 42.81 | -2.44% | 0.58 | 2.69% |
| 2025-11-06 | 43.67 | 44.05 | 43.12 | 43.88 | +0.48% | 0.48 | 2.18% |
| 2025-11-05 | 43.10 | 43.88 | 42.46 | 43.67 | +0.92% | 0.58 | 2.63% |
| 2025-11-04 | 42.81 | 43.68 | 42.30 | 43.27 | +1.07% | 0.53 | 2.45% |
| 2025-11-03 | 43.20 | 43.50 | 42.68 | 42.81 | -1.13% | 0.35 | 1.63% |
| 2025-10-31 | 43.91 | 43.91 | 43.03 | 43.30 | -0.21% | 0.47 | 2.14% |
| 2025-10-30 | 43.58 | 43.65 | 42.00 | 43.39 | +0.32% | 0.73 | 3.37% |
| 2025-10-29 | 43.09 | 43.48 | 42.80 | 43.25 | -1.14% | 0.44 | 2.04% |
| 2025-10-28 | 43.52 | 44.50 | 42.52 | 43.75 | +0.76% | 0.87 | 3.96% |
| 2025-10-27 | 43.99 | 44.59 | 43.11 | 43.42 | +0.02% | 0.89 | 4.06% |
| 2025-10-24 | 43.52 | 44.19 | 43.36 | 43.41 | -0.87% | 0.49 | 2.22% |
| 2025-10-23 | 44.09 | 44.09 | 43.14 | 43.79 | -0.34% | 0.41 | 1.88% |