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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 43.36 | 43.72 | 43.02 | 43.70 | +0.44% | 0.55 | 3.46% |
| 2026-01-15 | 44.11 | 44.48 | 43.32 | 43.51 | -1.07% | 0.62 | 3.85% |
| 2026-01-14 | 45.00 | 45.00 | 43.80 | 43.98 | -1.30% | 0.94 | 5.73% |
| 2026-01-13 | 44.86 | 45.75 | 44.41 | 44.56 | -0.31% | 0.99 | 5.97% |
| 2026-01-12 | 44.16 | 44.85 | 44.11 | 44.70 | +1.13% | 0.79 | 4.83% |
| 2026-01-09 | 44.39 | 44.78 | 43.80 | 44.20 | -0.14% | 0.70 | 4.28% |
| 2026-01-08 | 44.29 | 44.44 | 44.03 | 44.26 | -0.18% | 0.48 | 2.93% |
| 2026-01-07 | 44.36 | 44.55 | 44.05 | 44.34 | +0.14% | 0.54 | 3.33% |
| 2026-01-06 | 44.06 | 44.32 | 43.90 | 44.28 | +0.41% | 0.51 | 3.11% |
| 2026-01-05 | 43.65 | 44.24 | 43.03 | 44.10 | +1.01% | 0.45 | 2.74% |
| 2025-12-31 | 43.60 | 43.80 | 43.30 | 43.66 | +0.37% | 0.38 | 2.36% |
| 2025-12-30 | 43.80 | 44.05 | 43.50 | 43.50 | -1.25% | 0.42 | 2.59% |
| 2025-12-29 | 43.60 | 44.56 | 43.46 | 44.05 | +1.08% | 0.52 | 3.21% |
| 2025-12-26 | 44.16 | 44.48 | 43.45 | 43.58 | -1.76% | 0.53 | 3.29% |
| 2025-12-25 | 43.75 | 44.49 | 43.60 | 44.36 | +0.91% | 0.45 | 2.76% |
| 2025-12-24 | 43.57 | 44.01 | 43.42 | 43.96 | +0.87% | 0.39 | 2.41% |
| 2025-12-23 | 44.38 | 44.49 | 43.40 | 43.58 | -2.33% | 0.69 | 4.25% |
| 2025-12-22 | 43.36 | 44.94 | 43.12 | 44.62 | +2.81% | 0.93 | 5.70% |
| 2025-12-19 | 43.18 | 43.50 | 42.83 | 43.40 | +1.38% | 0.44 | 2.76% |
| 2025-12-18 | 42.80 | 43.18 | 42.60 | 42.81 | -0.26% | 0.35 | 2.21% |