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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 33.70 | 34.68 | 33.49 | 34.63 | +2.74% | 1.00 | 6.49% |
| 2025-09-15 | 33.91 | 34.18 | 33.58 | 33.70 | -0.82% | 0.60 | 3.96% |
| 2025-09-12 | 34.23 | 34.50 | 33.90 | 33.98 | -1.01% | 0.79 | 5.12% |
| 2025-09-11 | 34.01 | 34.35 | 33.52 | 34.33 | +1.73% | 0.79 | 5.16% |
| 2025-09-10 | 33.61 | 33.90 | 33.43 | 33.74 | +0.44% | 0.54 | 3.57% |
| 2025-09-09 | 34.31 | 34.31 | 33.51 | 33.59 | -2.08% | 0.82 | 5.38% |
| 2025-09-08 | 34.21 | 34.50 | 34.03 | 34.31 | +0.23% | 0.68 | 4.41% |
| 2025-09-05 | 33.95 | 34.33 | 33.30 | 34.23 | +1.89% | 0.90 | 5.91% |
| 2025-09-04 | 33.41 | 34.29 | 32.93 | 33.59 | +0.06% | 1.07 | 7.04% |
| 2025-09-03 | 34.53 | 35.05 | 33.37 | 33.57 | -3.48% | 1.23 | 7.98% |
| 2025-09-02 | 35.75 | 35.98 | 34.48 | 34.78 | -3.65% | 1.76 | 11.16% |
| 2025-09-01 | 34.70 | 37.67 | 34.70 | 36.10 | +4.03% | 2.83 | 17.18% |
| 2025-08-29 | 35.68 | 35.68 | 34.59 | 34.70 | -3.82% | 1.92 | 12.21% |
| 2025-08-28 | 38.25 | 38.66 | 34.30 | 36.08 | -5.43% | 4.50 | 27.52% |
| 2025-08-27 | 38.27 | 41.31 | 37.91 | 38.16 | -0.82% | 5.06 | 28.17% |
| 2025-08-26 | 38.32 | 39.17 | 38.13 | 38.47 | +0.49% | 2.46 | 14.10% |
| 2025-08-25 | 37.31 | 39.61 | 37.24 | 38.28 | +2.88% | 3.20 | 18.46% |
| 2025-08-22 | 37.31 | 38.08 | 36.79 | 37.21 | -0.05% | 1.70 | 10.08% |
| 2025-08-21 | 38.26 | 38.26 | 37.00 | 37.23 | -3.00% | 1.80 | 10.65% |
| 2025-08-20 | 38.08 | 38.93 | 37.65 | 38.38 | -0.10% | 2.14 | 12.40% |