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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 48.81 | 51.55 | 48.80 | 50.70 | +2.97% | 1.60 | 8.52% |
| 2025-10-21 | 48.49 | 49.24 | 48.31 | 49.24 | +1.61% | 0.57 | 3.18% |
| 2025-10-20 | 49.41 | 49.96 | 48.30 | 48.46 | -1.18% | 0.79 | 4.39% |
| 2025-10-17 | 50.39 | 51.19 | 48.84 | 49.04 | -3.12% | 1.04 | 5.61% |
| 2025-10-16 | 50.49 | 50.76 | 49.68 | 50.62 | -0.59% | 1.15 | 6.19% |
| 2025-10-15 | 49.05 | 51.10 | 48.82 | 50.92 | +3.73% | 1.91 | 10.24% |
| 2025-10-14 | 47.62 | 49.50 | 47.62 | 49.09 | +3.41% | 1.24 | 6.89% |
| 2025-10-13 | 47.47 | 48.37 | 47.02 | 47.47 | -2.73% | 0.91 | 5.15% |
| 2025-10-10 | 47.68 | 50.02 | 47.68 | 48.80 | +2.39% | 1.32 | 7.28% |
| 2025-10-09 | 47.04 | 47.92 | 46.65 | 47.66 | +1.17% | 0.63 | 3.59% |
| 2025-09-30 | 47.38 | 47.80 | 47.01 | 47.11 | -0.57% | 0.71 | 4.04% |
| 2025-09-29 | 48.00 | 48.35 | 46.72 | 47.38 | -1.80% | 0.88 | 5.02% |
| 2025-09-26 | 47.77 | 48.67 | 47.54 | 48.25 | +0.63% | 0.76 | 4.25% |
| 2025-09-25 | 48.05 | 48.65 | 47.73 | 47.95 | -0.21% | 0.68 | 3.83% |
| 2025-09-24 | 47.90 | 48.47 | 47.75 | 48.05 | -0.19% | 0.67 | 3.78% |
| 2025-09-23 | 48.82 | 49.05 | 47.74 | 48.14 | -1.86% | 0.80 | 4.51% |
| 2025-09-22 | 48.30 | 49.48 | 47.51 | 49.05 | +1.45% | 0.88 | 4.86% |
| 2025-09-19 | 49.00 | 49.50 | 48.20 | 48.35 | -3.11% | 1.28 | 7.11% |
| 2025-09-18 | 50.90 | 50.90 | 49.56 | 49.90 | -1.96% | 1.08 | 6.12% |
| 2025-09-17 | 51.20 | 51.35 | 50.84 | 50.90 | -0.74% | 0.68 | 3.82% |