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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.60 | 49.87 | 46.09 | 46.40 | -7.75% | 2.53 | 10.18% |
| 2026-03-20 | 53.21 | 53.99 | 50.18 | 50.30 | -5.36% | 2.22 | 8.25% |
| 2026-03-19 | 54.00 | 54.85 | 52.70 | 53.15 | -3.21% | 1.75 | 6.28% |
| 2026-03-18 | 54.24 | 56.87 | 54.24 | 54.91 | +2.01% | 2.19 | 7.56% |
| 2026-03-17 | 57.00 | 57.40 | 53.72 | 53.83 | -5.89% | 2.70 | 9.40% |
| 2026-03-16 | 57.30 | 59.77 | 55.41 | 57.20 | -0.17% | 3.49 | 11.65% |
| 2026-03-13 | 58.78 | 59.73 | 56.01 | 57.30 | -3.62% | 3.40 | 11.26% |
| 2026-03-12 | 62.96 | 62.96 | 59.00 | 59.45 | -6.53% | 4.09 | 12.97% |
| 2026-03-11 | 63.98 | 66.84 | 61.79 | 63.60 | -1.88% | 7.05 | 21.05% |
| 2026-03-10 | 61.58 | 66.88 | 59.23 | 64.82 | +9.49% | 8.79 | 26.77% |
| 2026-03-09 | 54.00 | 60.64 | 51.45 | 59.20 | +5.87% | 7.94 | 27.46% |
| 2026-03-06 | 54.50 | 59.80 | 54.03 | 55.92 | +2.89% | 5.60 | 18.88% |
| 2026-03-05 | 55.60 | 56.30 | 53.04 | 54.35 | +1.32% | 4.06 | 14.26% |
| 2026-03-04 | 52.01 | 56.11 | 52.01 | 53.64 | +3.13% | 3.94 | 13.96% |
| 2026-03-03 | 56.51 | 57.59 | 51.79 | 52.01 | -8.59% | 5.07 | 18.11% |
| 2026-03-02 | 57.00 | 57.90 | 53.80 | 56.90 | -1.90% | 6.86 | 23.41% |
| 2026-02-27 | 56.79 | 62.72 | 56.61 | 58.00 | +3.57% | 12.16 | 39.29% |
| 2026-02-26 | 47.42 | 56.82 | 47.42 | 56.00 | +18.27% | 11.82 | 42.32% |
| 2026-02-25 | 47.40 | 49.80 | 46.23 | 47.35 | +2.91% | 6.70 | 26.77% |
| 2026-02-24 | 46.22 | 47.50 | 45.41 | 46.01 | -1.05% | 3.75 | 15.52% |