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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 38.58 | 38.75 | 38.21 | 38.61 | +0.13% | 0.29 | 1.73% |
| 2026-04-20 | 38.00 | 38.66 | 38.00 | 38.56 | +0.86% | 0.36 | 2.13% |
| 2026-04-17 | 37.87 | 38.29 | 37.55 | 38.23 | +1.14% | 0.37 | 2.25% |
| 2026-04-16 | 37.77 | 37.85 | 37.59 | 37.80 | +0.35% | 0.23 | 1.37% |
| 2026-04-15 | 37.53 | 37.87 | 37.51 | 37.67 | 0.00% | 0.27 | 1.62% |
| 2026-04-14 | 37.30 | 37.70 | 37.25 | 37.67 | +1.05% | 0.24 | 1.47% |
| 2026-04-13 | 37.46 | 37.50 | 37.12 | 37.28 | -0.29% | 0.16 | 0.96% |
| 2026-04-10 | 37.22 | 37.66 | 37.06 | 37.39 | +1.30% | 0.28 | 1.70% |
| 2026-04-09 | 37.50 | 37.79 | 36.86 | 36.91 | -2.17% | 0.31 | 1.93% |
| 2026-04-08 | 37.45 | 37.79 | 37.20 | 37.73 | +2.75% | 0.42 | 2.54% |
| 2026-04-07 | 36.18 | 36.83 | 35.90 | 36.72 | +1.49% | 0.24 | 1.52% |
| 2026-04-03 | 37.27 | 37.27 | 36.18 | 36.18 | -2.77% | 0.21 | 1.33% |
| 2026-04-02 | 37.38 | 37.85 | 37.04 | 37.21 | -0.43% | 0.30 | 1.84% |
| 2026-04-01 | 37.58 | 37.60 | 37.04 | 37.37 | +0.73% | 0.24 | 1.46% |
| 2026-03-31 | 37.03 | 38.01 | 36.91 | 37.10 | +0.38% | 0.48 | 2.93% |
| 2026-03-30 | 36.60 | 37.06 | 36.38 | 36.96 | -0.03% | 0.26 | 1.60% |
| 2026-03-27 | 36.36 | 37.07 | 35.89 | 36.97 | +1.62% | 0.25 | 1.56% |
| 2026-03-26 | 37.14 | 37.50 | 36.24 | 36.38 | -1.76% | 0.24 | 1.50% |
| 2026-03-25 | 36.43 | 37.18 | 36.43 | 37.03 | +1.29% | 0.25 | 1.53% |
| 2026-03-24 | 36.12 | 36.56 | 35.65 | 36.56 | +3.16% | 0.29 | 1.87% |