宏鑫科技 sz.301539
17.62
+2.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.40 | 17.75 | 17.15 | 17.62 | +2.03% | 0.33 | 2.51% |
| 2026-05-21 | 17.95 | 18.16 | 17.01 | 17.27 | -3.25% | 0.24 | 1.83% |
| 2026-05-20 | 18.02 | 18.03 | 17.69 | 17.85 | -0.89% | 0.26 | 1.91% |
| 2026-05-19 | 18.42 | 18.54 | 17.76 | 18.01 | -1.64% | 0.30 | 2.22% |
| 2026-05-18 | 17.68 | 18.58 | 17.68 | 18.31 | +2.58% | 0.60 | 4.39% |
| 2026-05-15 | 18.37 | 18.44 | 17.70 | 17.85 | -2.25% | 0.43 | 3.17% |
| 2026-05-14 | 18.48 | 18.58 | 18.12 | 18.26 | -1.24% | 0.26 | 1.90% |
| 2026-05-13 | 18.60 | 18.76 | 18.34 | 18.49 | -0.16% | 0.33 | 2.35% |
| 2026-05-12 | 19.14 | 19.37 | 18.40 | 18.52 | -3.04% | 0.44 | 3.12% |
| 2026-05-11 | 19.30 | 19.41 | 19.01 | 19.10 | -0.57% | 0.35 | 2.41% |
| 2026-05-08 | 19.00 | 19.21 | 18.75 | 19.21 | +1.53% | 0.29 | 2.05% |
| 2026-05-07 | 18.70 | 19.04 | 18.48 | 18.92 | +1.88% | 0.35 | 2.50% |
| 2026-05-06 | 18.76 | 18.91 | 18.45 | 18.57 | 0.00% | 0.34 | 2.46% |
| 2026-04-30 | 18.30 | 18.78 | 18.30 | 18.57 | +0.98% | 0.26 | 1.86% |
| 2026-04-29 | 17.96 | 18.53 | 17.94 | 18.39 | +2.17% | 0.43 | 3.11% |
| 2026-04-28 | 17.81 | 18.24 | 17.55 | 18.00 | +1.18% | 0.65 | 4.81% |
| 2026-04-27 | 18.30 | 18.30 | 16.76 | 17.79 | -7.49% | 1.06 | 8.19% |
| 2026-04-24 | 19.01 | 19.34 | 18.84 | 19.23 | +0.47% | 0.28 | 1.97% |
| 2026-04-23 | 19.59 | 19.62 | 19.09 | 19.14 | -2.45% | 0.34 | 2.35% |
| 2026-04-22 | 19.55 | 19.63 | 19.26 | 19.62 | +0.26% | 0.30 | 2.05% |