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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.53 | 33.76 | 33.01 | 33.22 | -1.67% | 1.11 | 7.40% |
| 2025-07-21 | 33.57 | 33.81 | 33.45 | 33.78 | +0.62% | 1.11 | 7.29% |
| 2025-07-18 | 33.45 | 33.71 | 33.24 | 33.57 | -0.24% | 0.97 | 6.39% |
| 2025-07-17 | 33.60 | 33.91 | 33.54 | 33.65 | +0.18% | 1.05 | 6.93% |
| 2025-07-16 | 34.29 | 34.58 | 33.56 | 33.59 | -1.97% | 1.52 | 9.92% |
| 2025-07-15 | 34.38 | 34.87 | 33.56 | 34.27 | -1.17% | 1.99 | 12.93% |
| 2025-07-14 | 34.14 | 35.89 | 33.87 | 34.68 | +2.10% | 2.67 | 17.01% |
| 2025-07-11 | 34.61 | 34.95 | 33.86 | 33.96 | -3.36% | 2.52 | 16.33% |
| 2025-07-10 | 35.51 | 36.91 | 34.71 | 35.14 | -3.77% | 3.41 | 21.37% |
| 2025-07-09 | 34.39 | 38.95 | 34.39 | 36.52 | +4.72% | 5.40 | 32.58% |
| 2025-07-08 | 36.09 | 36.19 | 34.51 | 34.87 | -5.38% | 4.19 | 26.59% |
| 2025-07-07 | 32.61 | 37.43 | 32.61 | 36.86 | +11.42% | 6.59 | 40.96% |
| 2025-07-04 | 29.77 | 34.05 | 29.49 | 33.08 | +11.09% | 5.27 | 35.81% |
| 2025-07-03 | 29.41 | 30.01 | 29.37 | 29.78 | +1.42% | 0.75 | 5.62% |
| 2025-07-02 | 29.65 | 29.70 | 29.15 | 29.36 | -0.90% | 0.77 | 5.79% |
| 2025-07-01 | 30.05 | 30.13 | 29.36 | 29.63 | -3.11% | 1.48 | 11.00% |
| 2025-06-30 | 30.43 | 30.73 | 30.25 | 30.58 | +1.02% | 0.80 | 5.77% |
| 2025-06-27 | 30.10 | 30.54 | 29.98 | 30.27 | +1.06% | 0.84 | 6.12% |
| 2025-06-26 | 30.35 | 30.40 | 29.90 | 29.96 | -1.47% | 0.89 | 6.50% |
| 2025-06-25 | 30.14 | 30.67 | 29.98 | 30.40 | +0.95% | 1.00 | 7.33% |