恒鑫生活 sz.301501
30.66
+0.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.71 | 30.89 | 30.41 | 30.66 | +0.49% | 0.22 | 1.65% |
| 2026-05-21 | 31.48 | 31.96 | 30.47 | 30.51 | -3.20% | 0.29 | 2.15% |
| 2026-05-20 | 31.82 | 31.84 | 31.12 | 31.52 | -1.25% | 0.27 | 1.96% |
| 2026-05-19 | 32.25 | 32.43 | 31.73 | 31.92 | -1.02% | 0.26 | 1.86% |
| 2026-05-18 | 31.92 | 32.45 | 31.57 | 32.25 | +1.29% | 0.30 | 2.11% |
| 2026-05-15 | 31.88 | 32.22 | 31.61 | 31.84 | -0.19% | 0.34 | 2.44% |
| 2026-05-14 | 32.36 | 32.36 | 31.71 | 31.90 | -0.87% | 0.36 | 2.56% |
| 2026-05-13 | 32.81 | 32.83 | 32.03 | 32.18 | -1.65% | 0.36 | 2.56% |
| 2026-05-12 | 34.01 | 34.01 | 32.60 | 32.72 | -3.51% | 0.52 | 3.58% |
| 2026-05-11 | 34.11 | 34.20 | 33.58 | 33.91 | -0.70% | 0.31 | 2.12% |
| 2026-05-08 | 33.69 | 34.16 | 33.57 | 34.15 | +1.40% | 0.32 | 2.20% |
| 2026-05-07 | 33.57 | 33.76 | 33.46 | 33.68 | +0.33% | 0.28 | 1.93% |
| 2026-05-06 | 33.70 | 33.92 | 33.44 | 33.57 | +0.33% | 0.32 | 2.20% |
| 2026-04-30 | 34.05 | 34.05 | 33.31 | 33.46 | -1.44% | 0.36 | 2.47% |
| 2026-04-29 | 33.03 | 34.09 | 33.03 | 33.95 | +1.43% | 0.38 | 2.62% |
| 2026-04-28 | 36.50 | 36.62 | 33.22 | 33.47 | -11.36% | 1.10 | 7.38% |
| 2026-04-27 | 37.13 | 37.85 | 36.72 | 37.76 | +1.45% | 0.33 | 2.02% |
| 2026-04-24 | 37.78 | 38.35 | 36.84 | 37.22 | -1.87% | 0.39 | 2.39% |
| 2026-04-23 | 38.00 | 38.23 | 37.67 | 37.93 | +0.03% | 0.35 | 2.11% |
| 2026-04-22 | 38.43 | 38.43 | 37.86 | 37.92 | -1.79% | 0.31 | 1.87% |