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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.01 | 19.02 | 17.71 | 18.19 | -5.01% | 0.45 | 3.28% |
| 2026-03-20 | 19.85 | 19.94 | 19.13 | 19.15 | -2.99% | 0.36 | 2.43% |
| 2026-03-19 | 20.25 | 20.32 | 19.65 | 19.74 | -3.42% | 0.43 | 2.86% |
| 2026-03-18 | 20.24 | 20.44 | 20.05 | 20.44 | +1.74% | 0.27 | 1.76% |
| 2026-03-17 | 20.55 | 20.55 | 20.01 | 20.09 | -1.71% | 0.25 | 1.64% |
| 2026-03-16 | 20.28 | 20.44 | 20.13 | 20.44 | +0.74% | 0.19 | 1.28% |
| 2026-03-13 | 20.30 | 20.66 | 20.18 | 20.29 | -0.20% | 0.23 | 1.50% |
| 2026-03-12 | 20.68 | 20.76 | 20.30 | 20.33 | -1.74% | 0.28 | 1.85% |
| 2026-03-11 | 21.01 | 21.12 | 20.62 | 20.69 | -0.96% | 0.36 | 2.29% |
| 2026-03-10 | 20.50 | 20.92 | 20.46 | 20.89 | +2.81% | 0.32 | 2.06% |
| 2026-03-09 | 20.42 | 20.61 | 20.07 | 20.32 | -1.79% | 0.37 | 2.40% |
| 2026-03-06 | 20.26 | 20.73 | 20.05 | 20.69 | +3.30% | 0.41 | 2.64% |
| 2026-03-05 | 20.20 | 20.40 | 19.97 | 20.03 | +1.11% | 0.36 | 2.41% |
| 2026-03-04 | 19.90 | 20.13 | 19.61 | 19.81 | -0.85% | 0.38 | 2.56% |
| 2026-03-03 | 20.70 | 20.98 | 19.91 | 19.98 | -3.24% | 0.54 | 3.55% |
| 2026-03-02 | 21.48 | 21.53 | 20.59 | 20.65 | -5.28% | 0.79 | 5.02% |
| 2026-02-27 | 21.80 | 21.93 | 21.65 | 21.80 | -0.73% | 0.39 | 2.39% |
| 2026-02-26 | 21.95 | 21.98 | 21.69 | 21.96 | -0.09% | 0.46 | 2.78% |
| 2026-02-25 | 21.80 | 22.43 | 21.67 | 21.98 | +1.38% | 0.72 | 4.38% |
| 2026-02-24 | 21.55 | 21.72 | 21.35 | 21.68 | +1.55% | 0.42 | 2.60% |