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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.75 | 32.10 | 31.75 | 31.80 | -0.31% | 0.26 | 1.79% |
| 2025-10-21 | 31.68 | 31.98 | 31.41 | 31.90 | +1.17% | 0.27 | 1.86% |
| 2025-10-20 | 31.24 | 31.67 | 31.24 | 31.53 | +2.20% | 0.28 | 1.98% |
| 2025-10-17 | 31.86 | 32.09 | 30.85 | 30.85 | -3.17% | 0.45 | 3.16% |
| 2025-10-16 | 32.19 | 32.20 | 31.82 | 31.86 | -1.03% | 0.36 | 2.55% |
| 2025-10-15 | 32.20 | 32.28 | 31.89 | 32.19 | +0.41% | 0.34 | 2.36% |
| 2025-10-14 | 32.90 | 32.90 | 32.01 | 32.06 | -1.57% | 0.70 | 4.82% |
| 2025-10-13 | 32.90 | 32.90 | 31.72 | 32.57 | -4.32% | 0.71 | 4.90% |
| 2025-10-10 | 33.60 | 34.10 | 33.40 | 34.04 | +0.83% | 0.95 | 6.24% |
| 2025-10-09 | 33.23 | 33.88 | 33.23 | 33.76 | +1.59% | 0.72 | 4.77% |
| 2025-09-30 | 33.22 | 33.56 | 33.16 | 33.23 | -0.27% | 0.42 | 2.84% |
| 2025-09-29 | 33.11 | 34.12 | 33.11 | 33.32 | +0.66% | 0.68 | 4.50% |
| 2025-09-26 | 33.07 | 33.85 | 32.85 | 33.10 | +0.15% | 0.54 | 3.62% |
| 2025-09-25 | 33.32 | 33.59 | 32.99 | 33.05 | -0.90% | 0.50 | 3.33% |
| 2025-09-24 | 33.14 | 33.50 | 33.03 | 33.35 | +0.66% | 0.47 | 3.13% |
| 2025-09-23 | 33.99 | 33.99 | 32.73 | 33.13 | -2.24% | 0.70 | 4.68% |
| 2025-09-22 | 34.18 | 34.18 | 33.69 | 33.89 | -0.59% | 0.52 | 3.46% |
| 2025-09-19 | 33.75 | 34.37 | 33.51 | 34.09 | +1.33% | 0.70 | 4.61% |
| 2025-09-18 | 34.06 | 34.44 | 33.50 | 33.64 | -1.60% | 0.94 | 6.10% |
| 2025-09-17 | 34.62 | 34.62 | 34.06 | 34.19 | -1.26% | 0.76 | 4.89% |