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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.69 | 31.69 | 30.84 | 31.00 | -2.49% | 0.29 | 2.09% |
| 2025-11-18 | 31.85 | 32.13 | 31.51 | 31.79 | +0.38% | 0.26 | 1.80% |
| 2025-11-17 | 31.92 | 31.97 | 31.51 | 31.67 | -0.78% | 0.26 | 1.86% |
| 2025-11-14 | 32.15 | 32.26 | 31.91 | 31.92 | -0.96% | 0.29 | 1.98% |
| 2025-11-13 | 32.52 | 32.56 | 32.10 | 32.23 | -1.10% | 0.49 | 3.41% |
| 2025-11-12 | 32.68 | 32.98 | 32.45 | 32.59 | -1.00% | 0.35 | 2.37% |
| 2025-11-11 | 32.70 | 33.07 | 32.41 | 32.92 | +1.14% | 0.69 | 4.68% |
| 2025-11-10 | 32.15 | 32.64 | 32.15 | 32.55 | -0.18% | 0.34 | 2.32% |
| 2025-11-07 | 32.71 | 32.86 | 32.56 | 32.61 | -0.76% | 0.36 | 2.43% |
| 2025-11-06 | 32.90 | 32.99 | 32.65 | 32.86 | -0.12% | 0.30 | 2.04% |
| 2025-11-05 | 32.79 | 32.93 | 32.45 | 32.90 | -0.15% | 0.36 | 2.43% |
| 2025-11-04 | 32.90 | 33.11 | 32.66 | 32.95 | +0.58% | 0.47 | 3.16% |
| 2025-11-03 | 32.91 | 32.91 | 32.54 | 32.76 | -0.24% | 0.30 | 2.02% |
| 2025-10-31 | 32.68 | 32.99 | 32.52 | 32.84 | +0.77% | 0.41 | 2.77% |
| 2025-10-30 | 32.65 | 32.79 | 32.41 | 32.59 | -0.52% | 0.42 | 2.87% |
| 2025-10-29 | 32.80 | 32.94 | 32.41 | 32.76 | -0.55% | 0.59 | 4.04% |
| 2025-10-28 | 33.00 | 33.16 | 32.60 | 32.94 | -1.47% | 0.79 | 5.38% |
| 2025-10-27 | 32.11 | 34.70 | 32.09 | 33.43 | +4.31% | 1.50 | 9.98% |
| 2025-10-24 | 32.00 | 32.14 | 31.77 | 32.05 | +0.25% | 0.27 | 1.89% |
| 2025-10-23 | 31.78 | 32.00 | 31.47 | 31.97 | +0.53% | 0.28 | 1.94% |