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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 33.83 | 36.25 | 33.51 | 35.53 | +7.76% | 5.71 | 36.38% |
| 2025-05-23 | 33.52 | 34.06 | 32.87 | 32.97 | -1.54% | 2.45 | 16.27% |
| 2025-05-22 | 34.04 | 34.36 | 33.31 | 33.49 | -1.87% | 2.74 | 17.81% |
| 2025-05-21 | 35.39 | 35.75 | 33.73 | 34.12 | -2.83% | 3.75 | 23.96% |
| 2025-05-20 | 35.41 | 36.29 | 34.51 | 35.12 | -2.40% | 4.18 | 25.95% |
| 2025-05-19 | 36.68 | 37.84 | 35.21 | 35.98 | -5.74% | 5.60 | 34.23% |
| 2025-05-16 | 37.86 | 39.72 | 37.16 | 38.17 | +1.38% | 6.40 | 36.59% |
| 2025-05-15 | 39.76 | 42.26 | 37.52 | 37.65 | -7.60% | 8.48 | 47.71% |
| 2025-05-14 | 35.75 | 44.83 | 35.58 | 40.75 | +8.62% | 11.14 | 61.73% |
| 2025-05-13 | 30.65 | 37.52 | 29.49 | 37.52 | +20.00% | 8.79 | 57.32% |
| 2025-05-12 | 28.15 | 31.45 | 28.15 | 31.26 | -2.75% | 7.32 | 54.07% |
| 2025-05-09 | 30.01 | 32.20 | 29.75 | 32.15 | +19.82% | 9.41 | 65.89% |
| 2025-05-08 | 22.35 | 26.83 | 22.25 | 26.83 | +20.01% | 3.60 | 31.06% |
| 2025-05-07 | 22.82 | 22.87 | 22.22 | 22.36 | -1.00% | 0.71 | 6.93% |
| 2025-05-06 | 22.08 | 22.61 | 22.08 | 22.58 | +3.70% | 0.93 | 9.09% |