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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 55.80 | 56.06 | 54.78 | 55.05 | -2.03% | 1.84 | 9.50% |
| 2025-08-18 | 55.08 | 56.99 | 55.08 | 56.19 | +2.07% | 2.34 | 11.84% |
| 2025-08-15 | 54.25 | 55.50 | 53.86 | 55.05 | +1.29% | 1.68 | 8.77% |
| 2025-08-14 | 54.91 | 56.20 | 54.19 | 54.35 | -1.13% | 2.05 | 10.66% |
| 2025-08-13 | 54.72 | 55.14 | 54.35 | 54.97 | +0.46% | 1.22 | 6.37% |
| 2025-08-12 | 55.50 | 55.50 | 54.43 | 54.72 | -1.44% | 1.24 | 6.44% |
| 2025-08-11 | 55.10 | 55.92 | 54.87 | 55.52 | +0.14% | 1.34 | 6.91% |
| 2025-08-08 | 56.70 | 56.70 | 55.02 | 55.44 | -1.75% | 1.43 | 7.34% |
| 2025-08-07 | 56.59 | 56.98 | 55.77 | 56.43 | -1.00% | 1.80 | 9.14% |
| 2025-08-06 | 57.56 | 57.70 | 56.50 | 57.00 | -0.26% | 2.27 | 11.38% |
| 2025-08-05 | 53.79 | 57.90 | 53.79 | 57.15 | +6.25% | 4.06 | 20.52% |
| 2025-08-04 | 51.50 | 54.39 | 51.50 | 53.79 | +2.81% | 1.64 | 8.75% |
| 2025-08-01 | 52.60 | 53.35 | 52.01 | 52.32 | -0.59% | 0.85 | 4.59% |
| 2025-07-31 | 52.36 | 52.80 | 51.95 | 52.63 | +0.06% | 1.07 | 5.83% |
| 2025-07-30 | 54.23 | 54.35 | 51.95 | 52.60 | -4.03% | 2.44 | 13.10% |
| 2025-07-29 | 55.31 | 56.48 | 54.47 | 54.81 | +0.38% | 2.33 | 12.05% |
| 2025-07-28 | 53.60 | 54.70 | 53.60 | 54.60 | +1.54% | 1.21 | 6.40% |
| 2025-07-25 | 55.05 | 55.27 | 53.57 | 53.77 | -1.79% | 1.76 | 9.27% |
| 2025-07-24 | 54.44 | 54.99 | 53.90 | 54.75 | -0.99% | 2.12 | 11.11% |
| 2025-07-23 | 57.89 | 59.01 | 55.20 | 55.30 | -4.75% | 2.88 | 14.43% |