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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 58.03 | 59.50 | 57.77 | 58.06 | -0.96% | 2.09 | 10.20% |
| 2025-07-21 | 58.06 | 60.28 | 56.50 | 58.62 | -1.59% | 3.32 | 16.27% |
| 2025-07-18 | 56.61 | 59.57 | 55.90 | 59.57 | +5.38% | 4.50 | 22.03% |
| 2025-07-17 | 56.01 | 57.09 | 55.80 | 56.53 | -0.19% | 1.76 | 8.89% |
| 2025-07-16 | 56.14 | 57.15 | 55.94 | 56.64 | +0.48% | 2.05 | 10.29% |
| 2025-07-15 | 56.89 | 58.43 | 56.21 | 56.37 | -3.14% | 3.34 | 16.75% |
| 2025-07-14 | 59.00 | 61.00 | 57.74 | 58.20 | +1.82% | 4.08 | 19.57% |
| 2025-07-11 | 56.71 | 58.28 | 56.20 | 57.16 | -0.52% | 3.44 | 17.21% |
| 2025-07-10 | 61.97 | 61.97 | 57.10 | 57.46 | -9.23% | 5.48 | 26.76% |
| 2025-07-09 | 63.04 | 65.91 | 61.40 | 63.30 | -1.88% | 6.54 | 29.55% |
| 2025-07-08 | 69.30 | 70.80 | 63.60 | 64.51 | -3.97% | 7.86 | 33.94% |
| 2025-07-07 | 59.91 | 67.18 | 57.60 | 67.18 | +20.01% | 7.26 | 33.13% |
| 2025-07-04 | 54.75 | 56.98 | 54.15 | 55.98 | +2.62% | 4.41 | 22.62% |
| 2025-07-03 | 54.04 | 55.99 | 53.01 | 54.55 | +0.09% | 4.15 | 21.87% |
| 2025-07-02 | 50.80 | 55.21 | 50.33 | 54.50 | +8.67% | 5.60 | 29.84% |
| 2025-07-01 | 49.40 | 51.80 | 49.05 | 50.15 | +2.01% | 3.78 | 21.36% |
| 2025-06-30 | 48.34 | 49.50 | 48.00 | 49.16 | +1.82% | 1.25 | 7.32% |
| 2025-06-27 | 48.16 | 48.65 | 47.71 | 48.28 | -0.25% | 1.05 | 6.24% |
| 2025-06-26 | 49.20 | 49.42 | 48.33 | 48.40 | -1.49% | 1.32 | 7.72% |
| 2025-06-25 | 49.62 | 49.63 | 48.25 | 49.13 | -0.97% | 1.48 | 8.64% |