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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.08 | 30.19 | 28.76 | 30.11 | +2.57% | 1.07 | 7.92% |
| 2025-06-23 | 29.01 | 29.53 | 28.97 | 29.36 | +0.51% | 0.58 | 4.38% |
| 2025-06-20 | 29.60 | 29.98 | 29.11 | 29.21 | -0.97% | 0.77 | 5.81% |
| 2025-06-19 | 29.95 | 30.49 | 29.38 | 29.50 | -2.68% | 0.94 | 6.99% |
| 2025-06-18 | 30.40 | 30.63 | 29.93 | 30.31 | -0.55% | 0.98 | 7.18% |
| 2025-06-17 | 31.28 | 31.56 | 30.30 | 30.48 | -2.75% | 1.51 | 10.90% |
| 2025-06-16 | 30.57 | 31.66 | 30.57 | 31.34 | +1.48% | 0.88 | 6.19% |
| 2025-06-13 | 31.63 | 32.08 | 30.74 | 30.89 | -2.96% | 1.56 | 11.10% |
| 2025-06-12 | 31.73 | 32.10 | 31.65 | 31.83 | -0.19% | 0.97 | 6.72% |
| 2025-06-11 | 31.73 | 32.10 | 31.60 | 31.89 | -0.56% | 1.07 | 7.41% |
| 2025-06-10 | 33.20 | 33.26 | 31.43 | 32.07 | -4.32% | 2.37 | 16.27% |
| 2025-06-09 | 34.08 | 34.08 | 32.80 | 33.51 | -1.37% | 2.77 | 18.45% |
| 2025-06-06 | 32.57 | 34.66 | 31.84 | 33.98 | +4.13% | 3.63 | 23.91% |
| 2025-06-05 | 32.39 | 33.04 | 31.96 | 32.63 | +0.92% | 1.84 | 12.55% |
| 2025-06-04 | 31.78 | 32.53 | 31.74 | 32.33 | +1.62% | 1.50 | 10.36% |
| 2025-06-03 | 31.66 | 32.05 | 31.21 | 31.82 | +0.22% | 1.14 | 7.97% |
| 2025-05-30 | 33.08 | 33.08 | 31.59 | 31.75 | -3.79% | 1.95 | 13.53% |
| 2025-05-29 | 32.14 | 33.11 | 32.14 | 33.00 | +1.84% | 1.84 | 12.46% |
| 2025-05-28 | 33.24 | 33.57 | 32.27 | 32.40 | -2.45% | 2.65 | 17.95% |
| 2025-05-27 | 34.73 | 35.23 | 32.87 | 33.22 | -6.50% | 3.58 | 23.62% |