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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 41.25 | 41.90 | 40.96 | 41.71 | +1.11% | 0.75 | 3.57% |
| 2025-09-15 | 41.10 | 41.39 | 40.97 | 41.25 | -0.41% | 0.38 | 1.83% |
| 2025-09-12 | 41.40 | 41.55 | 40.76 | 41.42 | +0.07% | 0.78 | 3.77% |
| 2025-09-11 | 40.16 | 41.62 | 39.74 | 41.39 | +2.66% | 1.15 | 5.58% |
| 2025-09-10 | 38.98 | 40.58 | 38.98 | 40.32 | +2.58% | 1.04 | 5.17% |
| 2025-09-09 | 39.36 | 39.76 | 38.98 | 39.30 | -0.75% | 0.56 | 2.82% |
| 2025-09-08 | 39.56 | 39.91 | 39.26 | 39.60 | -0.10% | 0.56 | 2.78% |
| 2025-09-05 | 39.67 | 39.95 | 39.27 | 39.64 | -0.42% | 0.90 | 4.49% |
| 2025-09-04 | 37.95 | 40.41 | 37.37 | 39.81 | +4.32% | 1.75 | 8.87% |
| 2025-09-03 | 39.90 | 40.44 | 38.10 | 38.16 | -5.84% | 1.28 | 6.43% |
| 2025-09-02 | 41.73 | 43.19 | 39.87 | 40.53 | +2.77% | 1.92 | 9.24% |
| 2025-09-01 | 39.06 | 39.53 | 38.94 | 39.43 | +0.76% | 0.62 | 3.11% |
| 2025-08-29 | 39.23 | 39.65 | 38.64 | 39.13 | -0.35% | 0.71 | 3.58% |
| 2025-08-28 | 39.56 | 39.90 | 37.97 | 39.27 | -0.93% | 1.35 | 6.89% |
| 2025-08-27 | 40.88 | 41.04 | 39.56 | 39.64 | -3.02% | 1.21 | 5.91% |
| 2025-08-26 | 41.05 | 41.20 | 40.56 | 40.87 | -0.15% | 0.90 | 4.34% |
| 2025-08-25 | 41.07 | 41.61 | 40.63 | 40.93 | +0.68% | 1.20 | 5.80% |
| 2025-08-22 | 40.63 | 41.00 | 40.56 | 40.65 | +0.02% | 1.05 | 5.09% |
| 2025-08-21 | 42.25 | 42.72 | 40.61 | 40.64 | -4.93% | 2.39 | 11.42% |
| 2025-08-20 | 45.16 | 45.74 | 41.37 | 42.75 | -6.86% | 3.81 | 17.66% |