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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 38.28 | 39.22 | 37.73 | 38.42 | -1.00% | 2.91 | 16.81% |
| 2025-08-18 | 39.15 | 39.66 | 37.81 | 38.81 | +2.78% | 4.81 | 27.27% |
| 2025-08-15 | 35.31 | 38.37 | 35.21 | 37.76 | +6.07% | 3.72 | 22.11% |
| 2025-08-14 | 36.50 | 37.58 | 35.59 | 35.60 | -2.71% | 2.54 | 15.38% |
| 2025-08-13 | 35.94 | 36.92 | 35.48 | 36.59 | +2.67% | 2.30 | 14.02% |
| 2025-08-12 | 35.70 | 35.97 | 35.54 | 35.64 | -1.10% | 1.30 | 8.04% |
| 2025-08-11 | 36.95 | 37.05 | 35.88 | 36.03 | -1.22% | 1.67 | 10.23% |
| 2025-08-08 | 36.26 | 36.69 | 35.87 | 36.48 | +0.99% | 1.71 | 10.43% |
| 2025-08-07 | 37.21 | 37.58 | 36.06 | 36.12 | -3.45% | 2.51 | 15.22% |
| 2025-08-06 | 38.37 | 38.39 | 37.18 | 37.41 | -1.18% | 2.84 | 16.73% |
| 2025-08-05 | 36.61 | 38.58 | 36.04 | 37.86 | +3.44% | 4.07 | 23.92% |
| 2025-08-04 | 35.89 | 36.68 | 35.56 | 36.60 | -0.43% | 2.92 | 17.96% |
| 2025-08-01 | 34.69 | 37.67 | 33.93 | 36.76 | +7.23% | 4.72 | 28.97% |
| 2025-07-31 | 34.85 | 35.68 | 34.01 | 34.28 | -1.93% | 2.38 | 15.07% |
| 2025-07-30 | 34.83 | 36.07 | 34.35 | 34.95 | -0.14% | 2.82 | 17.80% |
| 2025-07-29 | 36.19 | 36.27 | 34.49 | 35.00 | -2.84% | 2.79 | 17.71% |
| 2025-07-28 | 32.68 | 36.04 | 32.68 | 36.02 | +10.16% | 4.70 | 29.87% |
| 2025-07-25 | 32.72 | 32.87 | 32.54 | 32.70 | -0.30% | 0.65 | 4.40% |
| 2025-07-24 | 32.67 | 32.96 | 32.57 | 32.80 | +0.09% | 0.81 | 5.45% |
| 2025-07-23 | 33.25 | 33.34 | 32.60 | 32.77 | -1.34% | 0.87 | 5.86% |