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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.31 | 20.63 | 19.60 | 20.06 | -1.62% | 0.69 | 4.58% |
| 2025-12-16 | 20.48 | 20.78 | 20.03 | 20.39 | -0.73% | 0.68 | 4.44% |
| 2025-12-15 | 20.03 | 20.99 | 19.81 | 20.54 | +1.94% | 0.88 | 5.74% |
| 2025-12-12 | 20.11 | 20.64 | 19.89 | 20.15 | +0.20% | 0.53 | 3.49% |
| 2025-12-11 | 20.39 | 20.48 | 20.04 | 20.11 | -1.08% | 0.46 | 3.06% |
| 2025-12-10 | 20.51 | 20.65 | 20.29 | 20.33 | -1.31% | 0.51 | 3.34% |
| 2025-12-09 | 20.36 | 20.86 | 20.18 | 20.60 | +1.23% | 0.89 | 5.75% |
| 2025-12-08 | 20.54 | 20.54 | 20.17 | 20.35 | -0.15% | 0.61 | 3.99% |
| 2025-12-05 | 20.25 | 20.64 | 19.89 | 20.38 | +0.79% | 0.86 | 5.68% |
| 2025-12-04 | 19.99 | 20.46 | 19.82 | 20.22 | +1.35% | 0.85 | 5.60% |
| 2025-12-03 | 20.07 | 20.20 | 19.83 | 19.95 | -0.84% | 0.30 | 1.99% |
| 2025-12-02 | 20.00 | 20.37 | 19.90 | 20.12 | +0.55% | 0.35 | 2.35% |
| 2025-12-01 | 19.62 | 20.35 | 19.61 | 20.01 | +2.14% | 0.70 | 4.67% |
| 2025-11-28 | 19.28 | 19.63 | 19.16 | 19.59 | +1.50% | 0.26 | 1.77% |
| 2025-11-27 | 19.15 | 19.45 | 19.09 | 19.30 | +0.68% | 0.22 | 1.49% |
| 2025-11-26 | 19.41 | 19.66 | 19.12 | 19.17 | -1.19% | 0.28 | 1.90% |
| 2025-11-25 | 19.62 | 19.64 | 19.35 | 19.40 | +0.83% | 0.27 | 1.81% |
| 2025-11-24 | 18.71 | 19.41 | 18.71 | 19.24 | +2.34% | 0.32 | 2.22% |
| 2025-11-21 | 19.60 | 19.93 | 18.77 | 18.80 | -5.15% | 0.51 | 3.51% |
| 2025-11-20 | 19.92 | 20.05 | 19.60 | 19.82 | -0.05% | 0.26 | 1.73% |