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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.48 | 19.60 | 19.38 | 19.57 | +0.31% | 0.28 | 1.91% |
| 2026-04-20 | 19.42 | 19.52 | 19.22 | 19.51 | +0.72% | 0.23 | 1.57% |
| 2026-04-17 | 19.26 | 19.40 | 19.13 | 19.37 | 0.00% | 0.24 | 1.62% |
| 2026-04-16 | 19.27 | 19.43 | 19.03 | 19.37 | +1.10% | 0.25 | 1.70% |
| 2026-04-15 | 19.27 | 19.38 | 19.07 | 19.16 | -0.31% | 0.20 | 1.42% |
| 2026-04-14 | 19.34 | 19.45 | 19.08 | 19.22 | -0.16% | 0.28 | 1.91% |
| 2026-04-13 | 19.54 | 19.54 | 19.12 | 19.25 | -0.98% | 0.18 | 1.26% |
| 2026-04-10 | 19.35 | 19.65 | 19.35 | 19.44 | +1.25% | 0.24 | 1.61% |
| 2026-04-09 | 19.54 | 19.56 | 19.15 | 19.20 | -1.94% | 0.30 | 2.06% |
| 2026-04-08 | 18.94 | 19.86 | 18.94 | 19.58 | +5.55% | 0.77 | 5.25% |
| 2026-04-07 | 18.17 | 18.60 | 18.11 | 18.55 | +2.26% | 0.20 | 1.41% |
| 2026-04-03 | 18.89 | 18.89 | 18.10 | 18.14 | -3.36% | 0.23 | 1.68% |
| 2026-04-02 | 19.18 | 19.20 | 18.62 | 18.77 | -1.73% | 0.24 | 1.67% |
| 2026-04-01 | 19.15 | 19.28 | 18.96 | 19.10 | +1.06% | 0.27 | 1.89% |
| 2026-03-31 | 19.20 | 19.40 | 18.84 | 18.90 | -1.41% | 0.24 | 1.70% |
| 2026-03-30 | 18.76 | 19.18 | 18.65 | 19.17 | +1.48% | 0.23 | 1.60% |
| 2026-03-27 | 18.52 | 19.04 | 18.38 | 18.89 | +1.07% | 0.20 | 1.41% |
| 2026-03-26 | 19.08 | 19.23 | 18.66 | 18.69 | -2.04% | 0.27 | 1.89% |
| 2026-03-25 | 18.77 | 19.17 | 18.77 | 19.08 | +1.65% | 0.29 | 2.06% |
| 2026-03-24 | 18.60 | 18.77 | 18.10 | 18.77 | +3.19% | 0.31 | 2.26% |