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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 48.10 | 50.18 | 48.10 | 49.61 | +3.33% | 1.51 | 8.73% |
| 2025-06-23 | 48.00 | 48.53 | 47.50 | 48.01 | -0.99% | 1.22 | 7.23% |
| 2025-06-20 | 48.97 | 49.87 | 48.37 | 48.49 | -0.70% | 1.55 | 9.03% |
| 2025-06-19 | 50.58 | 51.31 | 48.70 | 48.83 | -5.11% | 2.26 | 12.90% |
| 2025-06-18 | 50.68 | 53.45 | 50.10 | 51.46 | +0.55% | 2.29 | 12.62% |
| 2025-06-17 | 51.78 | 52.17 | 50.49 | 51.18 | -1.16% | 1.75 | 9.76% |
| 2025-06-16 | 53.20 | 53.37 | 51.36 | 51.78 | -3.02% | 2.39 | 13.04% |
| 2025-06-13 | 52.59 | 54.99 | 52.41 | 53.39 | +0.43% | 3.14 | 16.65% |
| 2025-06-12 | 53.53 | 55.01 | 52.89 | 53.16 | -1.04% | 2.20 | 11.66% |
| 2025-06-11 | 54.07 | 54.97 | 53.62 | 53.72 | -1.01% | 2.01 | 10.56% |
| 2025-06-10 | 55.64 | 56.97 | 53.55 | 54.27 | -3.26% | 3.25 | 16.93% |
| 2025-06-09 | 53.89 | 57.08 | 53.61 | 56.10 | +3.33% | 3.37 | 17.25% |
| 2025-06-06 | 58.00 | 59.19 | 54.00 | 54.29 | -8.00% | 4.40 | 22.32% |
| 2025-06-05 | 59.31 | 61.56 | 57.51 | 59.01 | -0.64% | 3.88 | 18.64% |
| 2025-06-04 | 58.28 | 60.26 | 57.80 | 59.39 | +0.97% | 3.87 | 18.62% |
| 2025-06-03 | 59.21 | 60.94 | 58.28 | 58.82 | -0.66% | 3.53 | 16.73% |
| 2025-05-30 | 58.76 | 60.33 | 54.94 | 59.21 | -1.88% | 5.01 | 24.77% |
| 2025-05-29 | 63.61 | 64.37 | 59.66 | 60.34 | -2.55% | 5.54 | 25.65% |
| 2025-05-28 | 62.40 | 67.88 | 60.94 | 61.92 | -0.75% | 7.07 | 31.18% |
| 2025-05-27 | 65.00 | 65.14 | 60.34 | 62.38 | -4.23% | 5.13 | 23.39% |