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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 51.61 | 51.75 | 51.03 | 51.28 | -1.04% | 0.67 | 3.73% |
| 2025-09-15 | 50.80 | 51.82 | 50.32 | 51.82 | +1.73% | 0.98 | 5.45% |
| 2025-09-12 | 51.27 | 51.48 | 50.90 | 50.94 | -0.62% | 0.66 | 3.69% |
| 2025-09-11 | 51.12 | 51.39 | 50.59 | 51.26 | +0.33% | 0.72 | 4.03% |
| 2025-09-10 | 51.59 | 51.59 | 50.90 | 51.09 | -1.18% | 0.63 | 3.53% |
| 2025-09-09 | 52.50 | 52.59 | 51.31 | 51.70 | -1.24% | 0.87 | 4.79% |
| 2025-09-08 | 52.65 | 52.92 | 52.01 | 52.35 | -1.23% | 1.02 | 5.54% |
| 2025-09-05 | 51.69 | 53.20 | 51.38 | 53.00 | +4.13% | 1.59 | 8.62% |
| 2025-09-04 | 51.02 | 51.60 | 49.56 | 50.90 | -0.59% | 1.12 | 6.29% |
| 2025-09-03 | 51.37 | 51.77 | 50.20 | 51.20 | -0.21% | 0.93 | 5.20% |
| 2025-09-02 | 52.88 | 52.95 | 50.72 | 51.31 | -2.88% | 1.37 | 7.62% |
| 2025-09-01 | 52.65 | 53.34 | 52.65 | 52.83 | -0.77% | 0.96 | 5.17% |
| 2025-08-29 | 53.78 | 54.59 | 53.19 | 53.24 | -0.78% | 1.31 | 6.97% |
| 2025-08-28 | 53.18 | 53.97 | 52.02 | 53.66 | +0.90% | 1.85 | 9.92% |
| 2025-08-27 | 55.59 | 55.80 | 53.18 | 53.18 | -5.02% | 3.33 | 17.46% |
| 2025-08-26 | 57.00 | 58.50 | 55.75 | 55.99 | -9.96% | 5.90 | 29.57% |
| 2025-08-25 | 59.82 | 63.90 | 59.08 | 62.18 | +4.00% | 4.42 | 20.54% |
| 2025-08-22 | 57.11 | 60.30 | 56.67 | 59.79 | +3.66% | 3.71 | 18.04% |
| 2025-08-21 | 56.35 | 58.79 | 56.11 | 57.68 | +1.51% | 3.02 | 14.99% |
| 2025-08-20 | 55.20 | 56.97 | 54.54 | 56.82 | +3.22% | 2.25 | 11.49% |