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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.03 | 21.40 | 20.75 | 21.06 | 0.00% | 1.11 | 7.05% |
| 2025-08-18 | 20.68 | 21.65 | 20.53 | 21.06 | +2.63% | 1.07 | 6.77% |
| 2025-08-15 | 20.29 | 20.77 | 20.11 | 20.52 | +1.33% | 0.50 | 3.22% |
| 2025-08-14 | 20.86 | 21.07 | 20.16 | 20.25 | -3.20% | 0.57 | 3.73% |
| 2025-08-13 | 20.88 | 21.18 | 20.69 | 20.92 | 0.00% | 0.45 | 2.84% |
| 2025-08-12 | 20.81 | 21.20 | 20.70 | 20.92 | +0.48% | 0.34 | 2.14% |
| 2025-08-11 | 20.38 | 21.45 | 20.38 | 20.82 | +1.66% | 0.55 | 3.51% |
| 2025-08-08 | 20.60 | 20.68 | 20.40 | 20.48 | -1.06% | 0.32 | 2.06% |
| 2025-08-07 | 20.75 | 21.00 | 20.61 | 20.70 | -0.14% | 0.51 | 3.27% |
| 2025-08-06 | 20.31 | 20.77 | 20.31 | 20.73 | +1.47% | 0.58 | 3.73% |
| 2025-08-05 | 20.46 | 20.52 | 20.31 | 20.43 | +0.25% | 0.35 | 2.26% |
| 2025-08-04 | 20.05 | 20.48 | 19.93 | 20.38 | +0.89% | 0.39 | 2.60% |
| 2025-08-01 | 20.10 | 20.24 | 19.87 | 20.20 | +1.10% | 0.35 | 2.33% |
| 2025-07-31 | 19.95 | 20.35 | 19.90 | 19.98 | -0.55% | 0.38 | 2.50% |
| 2025-07-30 | 20.34 | 20.34 | 19.89 | 20.09 | -1.08% | 0.35 | 2.30% |
| 2025-07-29 | 20.42 | 20.55 | 20.17 | 20.31 | -0.93% | 0.36 | 2.34% |
| 2025-07-28 | 20.41 | 20.58 | 20.28 | 20.50 | +0.54% | 0.39 | 2.55% |
| 2025-07-25 | 20.20 | 20.51 | 20.00 | 20.39 | +0.94% | 0.37 | 2.46% |
| 2025-07-24 | 20.10 | 20.40 | 20.10 | 20.20 | +0.10% | 0.37 | 2.46% |
| 2025-07-23 | 20.50 | 20.65 | 20.08 | 20.18 | -1.32% | 0.70 | 4.59% |