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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.50 | 23.02 | 21.46 | 22.70 | +5.09% | 2.19 | 12.94% |
| 2026-01-15 | 21.22 | 21.83 | 21.15 | 21.60 | +0.93% | 0.72 | 4.45% |
| 2026-01-14 | 21.37 | 21.84 | 21.02 | 21.40 | +0.09% | 1.02 | 6.32% |
| 2026-01-13 | 21.96 | 22.17 | 21.16 | 21.38 | -3.52% | 1.25 | 7.72% |
| 2026-01-12 | 21.50 | 22.19 | 21.40 | 22.16 | +3.41% | 1.60 | 9.78% |
| 2026-01-09 | 21.24 | 21.74 | 20.88 | 21.43 | +1.08% | 1.25 | 7.86% |
| 2026-01-08 | 20.68 | 21.21 | 20.53 | 21.20 | +1.92% | 0.83 | 5.28% |
| 2026-01-07 | 21.10 | 21.10 | 20.52 | 20.80 | -1.33% | 0.84 | 5.39% |
| 2026-01-06 | 20.78 | 21.22 | 20.69 | 21.08 | +1.39% | 0.84 | 5.35% |
| 2026-01-05 | 20.98 | 21.05 | 20.59 | 20.79 | -0.53% | 0.71 | 4.57% |
| 2025-12-31 | 20.50 | 21.38 | 20.32 | 20.90 | +2.55% | 0.99 | 6.37% |
| 2025-12-30 | 20.52 | 20.68 | 20.34 | 20.38 | -1.45% | 0.54 | 3.52% |
| 2025-12-29 | 20.75 | 20.87 | 20.34 | 20.68 | -0.39% | 0.73 | 4.75% |
| 2025-12-26 | 21.15 | 21.16 | 20.60 | 20.76 | -2.03% | 0.77 | 4.91% |
| 2025-12-25 | 21.08 | 21.27 | 20.80 | 21.19 | +0.09% | 0.73 | 4.65% |
| 2025-12-24 | 20.57 | 21.21 | 20.40 | 21.17 | +2.87% | 0.87 | 5.55% |
| 2025-12-23 | 20.92 | 20.92 | 20.45 | 20.58 | -0.87% | 0.66 | 4.25% |
| 2025-12-22 | 21.21 | 21.39 | 20.68 | 20.76 | -0.91% | 0.91 | 5.80% |
| 2025-12-19 | 20.60 | 21.07 | 20.48 | 20.95 | +1.60% | 1.12 | 7.11% |
| 2025-12-18 | 20.02 | 20.80 | 19.85 | 20.62 | +2.79% | 0.90 | 5.81% |