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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 65.52 | 67.80 | 63.23 | 65.14 | +0.72% | 7.20 | 31.32% |
| 2025-05-23 | 54.37 | 64.67 | 53.96 | 64.67 | +20.00% | 6.74 | 31.69% |
| 2025-05-22 | 54.24 | 55.34 | 53.49 | 53.89 | -0.35% | 3.28 | 17.12% |
| 2025-05-21 | 56.91 | 56.92 | 52.87 | 54.09 | -6.79% | 6.76 | 35.12% |
| 2025-05-20 | 56.68 | 59.57 | 55.95 | 58.03 | +2.38% | 5.66 | 27.87% |
| 2025-05-19 | 56.45 | 62.31 | 55.76 | 56.68 | -1.35% | 7.67 | 37.24% |
| 2025-05-16 | 54.85 | 60.60 | 52.80 | 57.45 | -0.25% | 7.83 | 40.19% |
| 2025-05-15 | 50.63 | 58.49 | 49.40 | 57.60 | +15.31% | 7.38 | 39.73% |
| 2025-05-14 | 43.88 | 51.89 | 43.88 | 49.95 | +14.13% | 6.47 | 38.41% |
| 2025-05-13 | 42.51 | 43.95 | 42.03 | 43.77 | +3.22% | 3.67 | 24.24% |
| 2025-05-12 | 40.24 | 44.01 | 40.04 | 42.40 | +8.11% | 4.13 | 27.82% |
| 2025-05-09 | 40.15 | 42.00 | 39.08 | 39.22 | -1.21% | 4.51 | 31.74% |
| 2025-05-08 | 38.14 | 40.02 | 38.12 | 39.70 | +4.57% | 3.68 | 26.58% |
| 2025-05-07 | 37.50 | 39.15 | 37.44 | 37.97 | +1.63% | 3.42 | 25.31% |
| 2025-05-06 | 35.66 | 37.92 | 35.43 | 37.36 | +6.01% | 2.95 | 22.69% |