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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.07 | 20.30 | 19.77 | 19.83 | -1.20% | 0.42 | 2.79% |
| 2025-11-18 | 20.30 | 20.32 | 19.88 | 20.07 | -1.18% | 0.42 | 2.78% |
| 2025-11-17 | 20.01 | 20.38 | 19.87 | 20.31 | +1.55% | 0.58 | 3.87% |
| 2025-11-14 | 19.90 | 20.50 | 19.84 | 20.00 | +0.50% | 0.81 | 5.35% |
| 2025-11-13 | 19.74 | 20.07 | 19.45 | 19.90 | +1.32% | 0.43 | 2.87% |
| 2025-11-12 | 19.78 | 20.09 | 19.56 | 19.64 | -0.71% | 0.45 | 3.06% |
| 2025-11-11 | 19.58 | 19.82 | 19.58 | 19.78 | +1.23% | 0.34 | 2.32% |
| 2025-11-10 | 19.58 | 19.69 | 19.42 | 19.54 | -0.46% | 0.28 | 1.88% |
| 2025-11-07 | 19.87 | 19.87 | 19.56 | 19.63 | -0.41% | 0.26 | 1.75% |
| 2025-11-06 | 19.63 | 19.80 | 19.51 | 19.71 | +0.36% | 0.29 | 1.93% |
| 2025-11-05 | 19.48 | 19.67 | 19.31 | 19.64 | +0.77% | 0.28 | 1.93% |
| 2025-11-04 | 19.64 | 19.64 | 19.33 | 19.49 | -0.76% | 0.34 | 2.30% |
| 2025-11-03 | 19.39 | 19.70 | 19.38 | 19.64 | +1.29% | 0.48 | 3.24% |
| 2025-10-31 | 19.31 | 19.55 | 19.25 | 19.39 | +0.47% | 0.27 | 1.84% |
| 2025-10-30 | 19.53 | 19.75 | 19.25 | 19.30 | -1.18% | 0.30 | 2.05% |
| 2025-10-29 | 19.82 | 19.91 | 19.47 | 19.53 | -1.46% | 0.36 | 2.42% |
| 2025-10-28 | 19.40 | 19.82 | 19.34 | 19.82 | +1.23% | 0.44 | 2.98% |
| 2025-10-27 | 19.44 | 19.63 | 19.10 | 19.58 | +0.72% | 0.49 | 3.34% |
| 2025-10-24 | 19.17 | 19.44 | 19.11 | 19.44 | +1.30% | 0.35 | 2.38% |
| 2025-10-23 | 19.01 | 19.28 | 18.80 | 19.19 | +1.05% | 0.34 | 2.38% |