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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.40 | 18.69 | 18.16 | 18.50 | +0.87% | 0.21 | 1.51% |
| 2025-05-23 | 18.58 | 18.88 | 18.26 | 18.34 | -1.07% | 0.27 | 1.90% |
| 2025-05-22 | 18.90 | 19.19 | 18.52 | 18.54 | -2.46% | 0.29 | 2.04% |
| 2025-05-21 | 19.15 | 19.19 | 18.70 | 19.01 | -0.68% | 0.29 | 2.00% |
| 2025-05-20 | 19.11 | 19.25 | 18.83 | 19.14 | +0.57% | 0.26 | 1.79% |
| 2025-05-19 | 19.29 | 19.29 | 18.79 | 19.03 | -0.73% | 0.27 | 1.90% |
| 2025-05-16 | 18.67 | 19.70 | 18.60 | 19.17 | +2.72% | 0.71 | 4.90% |
| 2025-05-15 | 18.86 | 18.87 | 18.46 | 18.66 | -0.64% | 0.28 | 2.01% |
| 2025-05-14 | 19.00 | 19.15 | 18.67 | 18.78 | -1.46% | 0.40 | 2.79% |
| 2025-05-13 | 19.58 | 19.62 | 19.06 | 19.06 | -1.03% | 0.28 | 1.92% |
| 2025-05-12 | 19.09 | 19.57 | 19.09 | 19.25 | +0.94% | 0.33 | 2.26% |
| 2025-05-09 | 19.48 | 19.62 | 19.00 | 19.08 | -1.89% | 0.40 | 2.73% |
| 2025-05-08 | 19.06 | 19.62 | 19.06 | 19.44 | +1.88% | 0.41 | 2.80% |
| 2025-05-07 | 19.59 | 19.59 | 18.83 | 19.09 | +0.42% | 0.56 | 3.85% |
| 2025-05-06 | 18.26 | 19.22 | 18.26 | 19.01 | +4.31% | 0.50 | 3.50% |