鑫磊股份 sz.301317
78.68
+5.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 76.50 | 79.79 | 75.50 | 78.68 | +5.07% | 4.49 | 11.08% |
| 2026-05-21 | 76.93 | 82.50 | 74.00 | 74.88 | -2.07% | 5.77 | 13.99% |
| 2026-05-20 | 77.00 | 78.00 | 72.80 | 76.46 | -1.43% | 5.53 | 14.15% |
| 2026-05-19 | 81.88 | 82.20 | 76.87 | 77.57 | -5.19% | 5.51 | 13.42% |
| 2026-05-18 | 75.60 | 85.44 | 75.60 | 81.82 | +4.83% | 6.66 | 15.70% |
| 2026-05-15 | 75.50 | 81.17 | 73.50 | 78.05 | +8.18% | 7.95 | 19.54% |
| 2026-05-14 | 73.49 | 76.68 | 69.50 | 72.15 | +0.21% | 5.96 | 15.48% |
| 2026-05-13 | 70.50 | 72.98 | 68.45 | 72.00 | +1.90% | 6.72 | 18.14% |
| 2026-05-12 | 65.64 | 76.14 | 65.63 | 70.66 | +7.43% | 8.27 | 22.02% |
| 2026-05-11 | 64.80 | 69.38 | 64.11 | 65.77 | +2.80% | 4.39 | 12.67% |
| 2026-05-08 | 63.00 | 65.35 | 61.40 | 63.98 | -0.19% | 3.66 | 11.07% |
| 2026-05-07 | 59.95 | 65.24 | 58.03 | 64.10 | +8.24% | 5.29 | 16.44% |
| 2026-05-06 | 59.24 | 61.55 | 58.00 | 59.22 | +0.58% | 3.22 | 10.37% |
| 2026-04-30 | 58.88 | 61.16 | 57.80 | 58.88 | -1.95% | 2.93 | 9.46% |
| 2026-04-29 | 57.70 | 63.03 | 56.37 | 60.05 | -0.05% | 5.77 | 18.48% |
| 2026-04-28 | 55.60 | 61.41 | 54.62 | 60.08 | +10.22% | 4.46 | 14.89% |
| 2026-04-27 | 55.76 | 56.80 | 54.39 | 54.51 | -2.52% | 2.36 | 8.11% |
| 2026-04-24 | 59.03 | 59.90 | 54.72 | 55.92 | -6.92% | 2.88 | 9.80% |
| 2026-04-23 | 60.90 | 62.31 | 59.16 | 60.08 | +0.75% | 3.11 | 9.81% |
| 2026-04-22 | 59.90 | 60.93 | 57.50 | 59.63 | -0.83% | 2.70 | 8.76% |