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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 47.76 | 50.56 | 46.00 | 46.50 | -4.36% | 5.23 | 21.15% |
| 2026-02-12 | 41.36 | 48.62 | 41.29 | 48.62 | +19.99% | 5.67 | 23.06% |
| 2026-02-11 | 40.21 | 42.50 | 40.21 | 40.52 | +1.22% | 1.65 | 7.69% |
| 2026-02-10 | 40.65 | 40.99 | 39.27 | 40.03 | -1.50% | 1.47 | 7.03% |
| 2026-02-09 | 38.90 | 40.76 | 38.14 | 40.64 | +6.78% | 1.84 | 8.94% |
| 2026-02-06 | 37.10 | 39.34 | 37.10 | 38.06 | +1.28% | 1.56 | 7.82% |
| 2026-02-05 | 38.13 | 38.55 | 37.45 | 37.58 | -2.84% | 1.08 | 5.47% |
| 2026-02-04 | 39.82 | 39.82 | 37.93 | 38.68 | -2.86% | 1.59 | 7.90% |
| 2026-02-03 | 40.56 | 41.02 | 39.26 | 39.82 | -1.12% | 1.83 | 8.82% |
| 2026-02-02 | 41.95 | 42.60 | 40.09 | 40.27 | -4.46% | 2.85 | 13.21% |
| 2026-01-30 | 36.81 | 43.48 | 36.66 | 42.15 | +13.37% | 4.44 | 20.86% |
| 2026-01-29 | 38.22 | 38.50 | 37.05 | 37.18 | -3.20% | 1.19 | 6.06% |
| 2026-01-28 | 39.92 | 39.99 | 38.02 | 38.41 | -3.73% | 1.72 | 8.56% |
| 2026-01-27 | 38.98 | 40.50 | 37.55 | 39.90 | +1.76% | 1.73 | 8.48% |
| 2026-01-26 | 40.82 | 41.09 | 38.40 | 39.21 | -4.25% | 2.36 | 11.48% |
| 2026-01-23 | 40.98 | 43.80 | 40.00 | 40.95 | -0.56% | 3.17 | 14.72% |
| 2026-01-22 | 42.80 | 43.98 | 41.04 | 41.18 | -3.69% | 3.02 | 13.86% |
| 2026-01-21 | 39.01 | 45.23 | 39.01 | 42.76 | +9.11% | 5.51 | 24.54% |
| 2026-01-20 | 42.16 | 42.43 | 38.93 | 39.19 | -4.99% | 3.05 | 14.60% |
| 2026-01-19 | 38.08 | 42.50 | 38.01 | 41.25 | +6.53% | 3.97 | 18.67% |