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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.60 | 39.24 | 36.60 | 38.72 | +3.95% | 3.63 | 21.04% |
| 2026-01-15 | 34.58 | 39.56 | 34.57 | 37.25 | +7.60% | 3.42 | 20.33% |
| 2026-01-14 | 34.55 | 35.03 | 34.17 | 34.62 | +0.17% | 1.23 | 7.95% |
| 2026-01-13 | 34.71 | 35.06 | 34.31 | 34.56 | -0.43% | 1.30 | 8.39% |
| 2026-01-12 | 32.79 | 35.20 | 32.75 | 34.71 | +5.73% | 2.33 | 15.18% |
| 2026-01-09 | 32.83 | 32.99 | 32.57 | 32.83 | -0.06% | 0.59 | 4.02% |
| 2026-01-08 | 32.79 | 33.25 | 32.72 | 32.85 | +0.31% | 0.48 | 3.25% |
| 2026-01-07 | 32.98 | 33.12 | 32.63 | 32.75 | -1.21% | 0.57 | 3.88% |
| 2026-01-06 | 33.21 | 33.60 | 33.05 | 33.15 | -0.06% | 0.62 | 4.16% |
| 2026-01-05 | 32.25 | 33.33 | 32.25 | 33.17 | +2.88% | 0.80 | 5.39% |
| 2025-12-31 | 31.91 | 32.47 | 31.60 | 32.24 | +0.84% | 0.48 | 3.37% |
| 2025-12-30 | 32.32 | 32.56 | 31.95 | 31.97 | -1.81% | 0.37 | 2.56% |
| 2025-12-29 | 32.87 | 32.87 | 32.28 | 32.56 | +0.68% | 0.40 | 2.73% |
| 2025-12-26 | 32.89 | 32.89 | 32.27 | 32.34 | -1.01% | 0.46 | 3.16% |
| 2025-12-25 | 32.63 | 33.05 | 32.63 | 32.67 | -0.21% | 0.29 | 1.95% |
| 2025-12-24 | 33.18 | 33.28 | 32.66 | 32.74 | -0.46% | 0.45 | 3.05% |
| 2025-12-23 | 32.58 | 32.89 | 32.31 | 32.89 | +0.92% | 0.44 | 2.99% |
| 2025-12-22 | 32.48 | 32.99 | 32.24 | 32.59 | +0.34% | 0.43 | 2.91% |
| 2025-12-19 | 32.40 | 32.60 | 32.20 | 32.48 | +0.74% | 0.31 | 2.15% |
| 2025-12-18 | 32.12 | 32.59 | 31.84 | 32.24 | +0.81% | 0.40 | 2.77% |