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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 44.60 | 44.76 | 43.50 | 43.81 | -1.82% | 0.45 | 2.74% |
| 2025-11-18 | 45.20 | 45.35 | 44.50 | 44.62 | -1.24% | 0.44 | 2.65% |
| 2025-11-17 | 45.66 | 45.76 | 45.10 | 45.18 | -1.07% | 0.39 | 2.31% |
| 2025-11-14 | 46.26 | 46.48 | 45.67 | 45.67 | -1.91% | 0.47 | 2.74% |
| 2025-11-13 | 45.64 | 47.03 | 45.51 | 46.56 | +2.04% | 0.69 | 4.00% |
| 2025-11-12 | 46.61 | 46.74 | 45.56 | 45.63 | -2.10% | 0.60 | 3.53% |
| 2025-11-11 | 47.12 | 47.12 | 46.50 | 46.61 | -0.75% | 0.34 | 1.95% |
| 2025-11-10 | 46.46 | 47.02 | 46.40 | 46.96 | +0.82% | 0.46 | 2.65% |
| 2025-11-07 | 47.01 | 47.14 | 46.31 | 46.58 | -1.10% | 0.71 | 4.12% |
| 2025-11-06 | 47.20 | 47.43 | 47.05 | 47.10 | -0.63% | 0.47 | 2.70% |
| 2025-11-05 | 47.01 | 47.50 | 46.88 | 47.40 | +0.11% | 0.42 | 2.42% |
| 2025-11-04 | 47.87 | 47.87 | 47.10 | 47.35 | -0.75% | 0.38 | 2.17% |
| 2025-11-03 | 47.57 | 48.14 | 47.33 | 47.71 | +0.29% | 0.44 | 2.49% |
| 2025-10-31 | 47.00 | 47.67 | 46.89 | 47.57 | +1.45% | 0.49 | 2.83% |
| 2025-10-30 | 47.55 | 47.57 | 46.87 | 46.89 | -1.20% | 0.58 | 3.33% |
| 2025-10-29 | 47.15 | 47.48 | 47.10 | 47.46 | +0.32% | 0.41 | 2.33% |
| 2025-10-28 | 48.00 | 48.19 | 47.22 | 47.31 | -1.81% | 0.93 | 5.31% |
| 2025-10-27 | 48.03 | 48.30 | 47.72 | 48.18 | +0.65% | 0.67 | 3.77% |
| 2025-10-24 | 48.25 | 48.44 | 47.70 | 47.87 | -0.50% | 0.71 | 3.99% |
| 2025-10-23 | 49.28 | 49.60 | 47.72 | 48.11 | -5.11% | 1.62 | 9.08% |