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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 44.10 | 45.50 | 43.67 | 43.94 | -1.48% | 0.60 | 2.68% |
| 2025-10-21 | 44.24 | 44.98 | 43.70 | 44.60 | -0.02% | 0.50 | 2.26% |
| 2025-10-20 | 45.15 | 45.70 | 43.46 | 44.61 | -1.11% | 0.78 | 3.49% |
| 2025-10-17 | 45.81 | 46.11 | 44.18 | 45.11 | -2.19% | 0.95 | 4.16% |
| 2025-10-16 | 45.00 | 46.48 | 43.83 | 46.12 | +2.72% | 1.37 | 6.03% |
| 2025-10-15 | 44.40 | 45.50 | 43.60 | 44.90 | -1.32% | 0.87 | 3.91% |
| 2025-10-14 | 46.28 | 47.18 | 44.60 | 45.50 | -2.47% | 1.59 | 6.88% |
| 2025-10-13 | 42.00 | 46.65 | 42.00 | 46.65 | +3.23% | 1.77 | 7.90% |
| 2025-10-10 | 45.00 | 46.10 | 44.20 | 45.19 | -0.81% | 1.39 | 6.11% |
| 2025-10-09 | 43.42 | 46.17 | 43.20 | 45.56 | +4.88% | 2.21 | 9.79% |
| 2025-09-30 | 42.71 | 43.50 | 41.69 | 43.44 | -0.82% | 1.81 | 8.50% |
| 2025-09-29 | 42.13 | 45.70 | 41.44 | 43.80 | +4.01% | 2.18 | 9.93% |
| 2025-09-26 | 41.00 | 42.13 | 40.70 | 42.11 | +1.69% | 1.47 | 7.00% |
| 2025-09-25 | 40.31 | 41.50 | 40.12 | 41.41 | +3.40% | 1.20 | 5.80% |
| 2025-09-24 | 39.94 | 40.44 | 39.27 | 40.05 | +0.25% | 0.43 | 2.14% |
| 2025-09-23 | 40.53 | 40.62 | 39.16 | 39.95 | -1.45% | 0.52 | 2.58% |
| 2025-09-22 | 40.15 | 40.63 | 39.80 | 40.54 | +0.39% | 0.31 | 1.54% |
| 2025-09-19 | 40.27 | 40.93 | 39.75 | 40.38 | +0.40% | 0.58 | 2.86% |
| 2025-09-18 | 41.06 | 41.55 | 39.64 | 40.22 | -2.46% | 0.91 | 4.39% |
| 2025-09-17 | 41.71 | 41.99 | 41.15 | 41.23 | -1.14% | 0.78 | 3.70% |