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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 31.39 | 31.99 | 31.30 | 31.98 | +1.17% | 0.27 | 1.89% |
| 2025-12-16 | 31.95 | 32.06 | 31.60 | 31.61 | -1.06% | 0.26 | 1.84% |
| 2025-12-15 | 32.02 | 32.13 | 31.60 | 31.95 | -0.16% | 0.32 | 2.21% |
| 2025-12-12 | 32.34 | 32.53 | 32.00 | 32.00 | -0.65% | 0.40 | 2.76% |
| 2025-12-11 | 32.38 | 32.60 | 32.10 | 32.21 | -0.98% | 0.49 | 3.40% |
| 2025-12-10 | 32.00 | 32.88 | 31.87 | 32.53 | +1.94% | 0.80 | 5.53% |
| 2025-12-09 | 32.05 | 32.05 | 31.55 | 31.91 | +0.19% | 0.39 | 2.76% |
| 2025-12-08 | 31.72 | 32.06 | 31.50 | 31.85 | +0.63% | 0.37 | 2.60% |
| 2025-12-05 | 31.35 | 31.93 | 31.22 | 31.65 | +0.99% | 0.39 | 2.74% |
| 2025-12-04 | 31.25 | 31.59 | 31.13 | 31.34 | -0.03% | 0.27 | 1.91% |
| 2025-12-03 | 31.39 | 31.65 | 31.18 | 31.35 | -0.35% | 0.26 | 1.87% |
| 2025-12-02 | 31.49 | 31.81 | 31.05 | 31.46 | -1.13% | 0.45 | 3.19% |
| 2025-12-01 | 30.30 | 32.26 | 30.30 | 31.82 | +5.05% | 0.91 | 6.43% |
| 2025-11-28 | 29.96 | 30.46 | 28.91 | 30.29 | +1.51% | 0.31 | 2.31% |
| 2025-11-27 | 29.33 | 29.98 | 29.33 | 29.84 | +1.50% | 0.20 | 1.51% |
| 2025-11-26 | 29.63 | 30.20 | 29.40 | 29.40 | -1.04% | 0.23 | 1.75% |
| 2025-11-25 | 29.98 | 30.03 | 29.54 | 29.71 | +0.47% | 0.18 | 1.32% |
| 2025-11-24 | 28.88 | 29.65 | 28.88 | 29.57 | +2.39% | 0.22 | 1.68% |
| 2025-11-21 | 30.38 | 30.38 | 28.73 | 28.88 | -4.31% | 0.36 | 2.77% |
| 2025-11-20 | 31.11 | 31.32 | 30.10 | 30.18 | -2.65% | 0.25 | 1.83% |