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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.50 | 21.50 | 20.23 | 20.45 | +2.30% | 1.04 | 6.71% |
| 2025-07-21 | 19.78 | 20.08 | 19.62 | 19.99 | +1.11% | 0.33 | 2.22% |
| 2025-07-18 | 19.75 | 19.89 | 19.53 | 19.77 | +0.15% | 0.27 | 1.82% |
| 2025-07-17 | 19.77 | 19.91 | 19.70 | 19.74 | -0.15% | 0.34 | 2.27% |
| 2025-07-16 | 19.64 | 19.87 | 19.58 | 19.77 | +0.61% | 0.38 | 2.53% |
| 2025-07-15 | 19.49 | 19.65 | 19.16 | 19.65 | +0.77% | 0.39 | 2.70% |
| 2025-07-14 | 19.24 | 19.69 | 19.16 | 19.50 | +1.14% | 0.30 | 2.07% |
| 2025-07-11 | 19.20 | 19.66 | 19.14 | 19.28 | +0.31% | 0.43 | 2.98% |
| 2025-07-10 | 19.93 | 19.94 | 19.10 | 19.22 | -1.33% | 0.57 | 3.91% |
| 2025-07-09 | 19.18 | 19.48 | 19.08 | 19.48 | +1.56% | 0.49 | 3.39% |
| 2025-07-08 | 18.94 | 19.20 | 18.75 | 19.18 | +1.91% | 0.34 | 2.41% |
| 2025-07-07 | 18.62 | 18.87 | 18.40 | 18.82 | +0.97% | 0.27 | 1.96% |
| 2025-07-04 | 19.08 | 19.30 | 18.60 | 18.64 | -2.00% | 0.54 | 3.84% |
| 2025-07-03 | 18.72 | 19.18 | 18.52 | 19.02 | +2.42% | 0.80 | 5.62% |
| 2025-07-02 | 18.68 | 18.73 | 18.38 | 18.57 | +0.11% | 0.34 | 2.46% |
| 2025-07-01 | 18.60 | 18.62 | 18.35 | 18.55 | +0.16% | 0.26 | 1.87% |
| 2025-06-30 | 18.49 | 18.53 | 18.27 | 18.52 | +0.87% | 0.25 | 1.83% |
| 2025-06-27 | 18.32 | 18.51 | 18.23 | 18.36 | +0.66% | 0.25 | 1.81% |
| 2025-06-26 | 18.40 | 18.46 | 18.17 | 18.24 | -0.76% | 0.30 | 2.21% |
| 2025-06-25 | 18.36 | 18.48 | 18.11 | 18.38 | +0.82% | 0.42 | 3.09% |