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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 61.39 | 62.50 | 59.40 | 60.13 | -4.81% | 3.60 | 11.34% |
| 2026-04-20 | 63.97 | 67.45 | 62.01 | 63.17 | +0.19% | 4.96 | 14.76% |
| 2026-04-17 | 62.77 | 64.60 | 61.31 | 63.05 | +1.11% | 3.47 | 10.50% |
| 2026-04-16 | 64.06 | 66.40 | 61.83 | 62.36 | -2.26% | 4.18 | 12.64% |
| 2026-04-15 | 61.80 | 65.17 | 61.18 | 63.80 | +1.22% | 4.22 | 12.83% |
| 2026-04-14 | 60.00 | 66.66 | 59.20 | 63.03 | +6.47% | 5.59 | 16.86% |
| 2026-04-13 | 59.42 | 61.88 | 58.48 | 59.20 | +3.86% | 5.23 | 16.74% |
| 2026-04-10 | 55.50 | 58.50 | 54.58 | 57.00 | +3.83% | 3.58 | 12.01% |
| 2026-04-09 | 52.57 | 55.54 | 52.03 | 54.90 | +2.81% | 3.34 | 11.82% |
| 2026-04-08 | 48.59 | 54.85 | 48.59 | 53.40 | +12.07% | 3.11 | 11.38% |
| 2026-04-07 | 47.86 | 49.65 | 47.32 | 47.65 | -0.44% | 1.43 | 5.65% |
| 2026-04-03 | 48.99 | 49.58 | 47.23 | 47.86 | -2.43% | 1.49 | 5.93% |
| 2026-04-02 | 51.41 | 52.30 | 48.70 | 49.05 | -5.58% | 2.54 | 9.80% |
| 2026-04-01 | 53.35 | 53.75 | 51.21 | 51.95 | +1.01% | 2.47 | 9.05% |
| 2026-03-31 | 50.52 | 53.29 | 49.81 | 51.43 | +1.84% | 2.89 | 10.74% |
| 2026-03-30 | 49.22 | 52.66 | 49.01 | 50.50 | -0.69% | 2.29 | 8.56% |
| 2026-03-27 | 48.39 | 51.84 | 48.00 | 50.85 | +4.05% | 2.03 | 7.77% |
| 2026-03-26 | 49.29 | 50.47 | 48.52 | 48.87 | -0.89% | 1.62 | 6.28% |
| 2026-03-25 | 48.48 | 50.50 | 48.28 | 49.31 | +3.16% | 2.03 | 7.85% |
| 2026-03-24 | 47.77 | 48.59 | 46.68 | 47.80 | +3.02% | 1.79 | 7.22% |