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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 42.63 | 43.15 | 42.50 | 42.54 | -0.58% | 0.35 | 2.20% |
| 2026-02-12 | 43.41 | 43.60 | 42.52 | 42.79 | -1.43% | 0.51 | 3.20% |
| 2026-02-11 | 43.48 | 43.69 | 43.06 | 43.41 | -0.34% | 0.38 | 2.38% |
| 2026-02-10 | 44.00 | 44.27 | 43.47 | 43.56 | -1.27% | 0.74 | 4.56% |
| 2026-02-09 | 43.80 | 44.50 | 43.69 | 44.12 | -1.87% | 1.51 | 9.31% |
| 2026-02-06 | 42.80 | 46.00 | 42.30 | 44.96 | +6.16% | 2.27 | 13.75% |
| 2026-02-05 | 42.18 | 43.12 | 41.93 | 42.35 | +0.40% | 0.45 | 2.87% |
| 2026-02-04 | 42.00 | 42.30 | 41.81 | 42.18 | +0.12% | 0.25 | 1.63% |
| 2026-02-03 | 42.30 | 42.30 | 41.63 | 42.13 | +0.69% | 0.33 | 2.12% |
| 2026-02-02 | 42.84 | 42.94 | 41.84 | 41.84 | -2.38% | 0.37 | 2.37% |
| 2026-01-30 | 42.41 | 43.09 | 42.39 | 42.86 | +0.52% | 0.37 | 2.36% |
| 2026-01-29 | 43.04 | 43.44 | 42.51 | 42.64 | -1.16% | 0.54 | 3.44% |
| 2026-01-28 | 44.28 | 44.46 | 43.12 | 43.14 | -3.01% | 0.86 | 5.34% |
| 2026-01-27 | 45.59 | 45.59 | 43.60 | 44.48 | -2.46% | 1.06 | 6.50% |
| 2026-01-26 | 45.19 | 46.30 | 44.41 | 45.60 | +0.93% | 1.33 | 7.93% |
| 2026-01-23 | 44.98 | 45.25 | 44.57 | 45.18 | +1.30% | 0.66 | 3.95% |
| 2026-01-22 | 45.07 | 45.07 | 44.55 | 44.60 | -1.17% | 0.65 | 3.92% |
| 2026-01-21 | 45.49 | 45.49 | 44.60 | 45.13 | -0.38% | 0.78 | 4.69% |
| 2026-01-20 | 43.75 | 46.06 | 43.75 | 45.30 | +3.10% | 1.70 | 10.17% |
| 2026-01-19 | 43.70 | 44.26 | 43.50 | 43.94 | +0.55% | 0.41 | 2.52% |