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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.25 | 21.65 | 21.11 | 21.35 | +0.47% | 0.47 | 2.91% |
| 2026-02-12 | 21.30 | 21.50 | 21.03 | 21.25 | 0.00% | 0.39 | 2.41% |
| 2026-02-11 | 21.31 | 21.44 | 21.16 | 21.25 | 0.00% | 0.25 | 1.55% |
| 2026-02-10 | 21.35 | 21.42 | 21.22 | 21.25 | -0.75% | 0.35 | 2.17% |
| 2026-02-09 | 21.33 | 21.44 | 21.16 | 21.41 | +1.42% | 0.37 | 2.33% |
| 2026-02-06 | 20.96 | 21.36 | 20.83 | 21.11 | +0.33% | 0.40 | 2.55% |
| 2026-02-05 | 21.11 | 21.33 | 20.98 | 21.04 | -0.75% | 0.39 | 2.44% |
| 2026-02-04 | 21.19 | 21.53 | 21.08 | 21.20 | -0.24% | 0.41 | 2.56% |
| 2026-02-03 | 20.98 | 21.31 | 20.81 | 21.25 | +1.82% | 0.38 | 2.36% |
| 2026-02-02 | 21.06 | 21.46 | 20.34 | 20.87 | -1.42% | 0.44 | 2.78% |
| 2026-01-30 | 20.73 | 21.46 | 20.71 | 21.17 | +1.34% | 0.60 | 3.78% |
| 2026-01-29 | 21.44 | 21.62 | 20.73 | 20.89 | -1.97% | 0.64 | 4.03% |
| 2026-01-28 | 21.97 | 21.97 | 21.23 | 21.31 | -2.25% | 0.76 | 4.74% |
| 2026-01-27 | 22.17 | 22.26 | 21.00 | 21.80 | -2.33% | 1.17 | 7.23% |
| 2026-01-26 | 23.00 | 23.26 | 22.10 | 22.32 | -1.50% | 1.27 | 7.45% |
| 2026-01-23 | 22.58 | 22.84 | 22.11 | 22.66 | +0.35% | 1.33 | 7.89% |
| 2026-01-22 | 22.69 | 23.26 | 22.31 | 22.58 | +0.09% | 0.97 | 5.70% |
| 2026-01-21 | 22.47 | 23.07 | 22.47 | 22.56 | -0.35% | 0.87 | 5.09% |
| 2026-01-20 | 23.00 | 23.40 | 22.40 | 22.64 | -1.48% | 1.24 | 7.22% |
| 2026-01-19 | 22.90 | 23.33 | 22.42 | 22.98 | +1.23% | 1.80 | 10.49% |