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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 42.18 | 43.47 | 42.00 | 42.92 | +1.68% | 0.39 | 2.47% |
| 2025-12-16 | 42.94 | 43.21 | 42.18 | 42.21 | -1.65% | 0.36 | 2.32% |
| 2025-12-15 | 43.13 | 43.56 | 42.90 | 42.92 | -0.39% | 0.38 | 2.40% |
| 2025-12-12 | 42.99 | 43.14 | 42.80 | 43.09 | -0.14% | 0.35 | 2.20% |
| 2025-12-11 | 42.98 | 43.50 | 42.73 | 43.15 | -0.09% | 0.43 | 2.73% |
| 2025-12-10 | 43.00 | 43.42 | 42.64 | 43.19 | +0.70% | 0.48 | 3.03% |
| 2025-12-09 | 43.40 | 43.43 | 42.88 | 42.89 | -1.36% | 0.63 | 3.93% |
| 2025-12-08 | 43.37 | 43.48 | 43.05 | 43.48 | +0.49% | 0.64 | 3.98% |
| 2025-12-05 | 44.00 | 44.02 | 42.93 | 43.27 | -2.37% | 1.03 | 6.43% |
| 2025-12-04 | 46.35 | 47.10 | 44.01 | 44.32 | -6.99% | 1.90 | 11.41% |
| 2025-12-03 | 45.70 | 48.60 | 44.39 | 47.65 | +4.84% | 2.77 | 16.06% |
| 2025-12-02 | 45.00 | 46.66 | 44.39 | 45.45 | +0.75% | 1.72 | 10.12% |
| 2025-12-01 | 43.31 | 45.80 | 43.09 | 45.11 | +5.18% | 1.45 | 8.80% |
| 2025-11-28 | 42.82 | 42.95 | 42.41 | 42.89 | +0.26% | 0.21 | 1.33% |
| 2025-11-27 | 42.34 | 43.19 | 42.33 | 42.78 | +1.09% | 0.35 | 2.23% |
| 2025-11-26 | 42.53 | 43.09 | 42.27 | 42.32 | -0.42% | 0.32 | 2.03% |
| 2025-11-25 | 42.32 | 42.84 | 42.04 | 42.50 | +0.93% | 0.32 | 2.04% |
| 2025-11-24 | 42.20 | 42.31 | 41.63 | 42.11 | +0.72% | 0.36 | 2.32% |
| 2025-11-21 | 43.12 | 43.33 | 41.60 | 41.81 | -3.08% | 0.51 | 3.28% |
| 2025-11-20 | 43.99 | 44.20 | 43.01 | 43.14 | -1.53% | 0.38 | 2.35% |