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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.58 | 18.32 | 17.58 | 18.23 | +4.05% | 0.52 | 3.86% |
| 2025-06-23 | 17.10 | 17.59 | 17.05 | 17.52 | +1.74% | 0.23 | 1.79% |
| 2025-06-20 | 17.30 | 17.74 | 17.22 | 17.22 | -1.49% | 0.35 | 2.67% |
| 2025-06-19 | 18.49 | 18.49 | 17.40 | 17.48 | -2.89% | 0.56 | 4.20% |
| 2025-06-18 | 17.92 | 18.10 | 17.79 | 18.00 | -0.72% | 0.40 | 2.96% |
| 2025-06-17 | 18.39 | 18.39 | 18.02 | 18.13 | -0.44% | 0.42 | 3.10% |
| 2025-06-16 | 18.50 | 18.50 | 17.94 | 18.21 | +0.61% | 0.48 | 3.49% |
| 2025-06-13 | 18.40 | 18.50 | 17.86 | 18.10 | -1.63% | 0.56 | 4.12% |
| 2025-06-12 | 18.05 | 18.40 | 17.89 | 18.40 | +1.10% | 0.51 | 3.70% |
| 2025-06-11 | 19.00 | 19.20 | 18.18 | 18.20 | +0.61% | 0.75 | 5.42% |
| 2025-06-10 | 18.50 | 18.53 | 17.86 | 18.09 | -1.31% | 0.42 | 3.08% |
| 2025-06-09 | 18.11 | 18.40 | 17.92 | 18.33 | +2.11% | 0.31 | 2.23% |
| 2025-06-06 | 17.98 | 18.09 | 17.75 | 17.95 | -0.11% | 0.22 | 1.63% |
| 2025-06-05 | 17.79 | 18.04 | 17.64 | 17.97 | +0.50% | 0.23 | 1.73% |
| 2025-06-04 | 17.70 | 18.09 | 17.60 | 17.88 | +0.39% | 0.29 | 2.13% |
| 2025-06-03 | 17.66 | 17.96 | 17.62 | 17.81 | +0.06% | 0.24 | 1.78% |
| 2025-05-30 | 18.37 | 18.47 | 17.77 | 17.80 | -2.88% | 0.36 | 2.68% |
| 2025-05-29 | 18.16 | 18.43 | 18.00 | 18.33 | +1.43% | 0.33 | 2.36% |
| 2025-05-28 | 18.37 | 18.56 | 17.95 | 18.07 | -1.14% | 0.21 | 1.55% |
| 2025-05-27 | 18.50 | 18.63 | 18.10 | 18.28 | -1.18% | 0.24 | 1.75% |