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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.90 | 19.15 | 18.80 | 18.99 | +0.21% | 0.29 | 2.05% |
| 2025-10-21 | 18.69 | 18.96 | 18.44 | 18.95 | +2.54% | 0.35 | 2.48% |
| 2025-10-20 | 18.26 | 18.58 | 18.20 | 18.48 | +1.82% | 0.27 | 1.97% |
| 2025-10-17 | 18.52 | 18.58 | 18.11 | 18.15 | -1.84% | 0.25 | 1.84% |
| 2025-10-16 | 18.57 | 18.65 | 18.42 | 18.49 | -0.38% | 0.24 | 1.70% |
| 2025-10-15 | 18.45 | 18.74 | 18.28 | 18.56 | +0.60% | 0.31 | 2.21% |
| 2025-10-14 | 18.79 | 19.00 | 18.34 | 18.45 | -1.07% | 0.35 | 2.54% |
| 2025-10-13 | 18.36 | 18.81 | 17.66 | 18.65 | -1.43% | 0.50 | 3.60% |
| 2025-10-10 | 19.07 | 19.28 | 18.88 | 18.92 | -0.63% | 0.41 | 2.87% |
| 2025-10-09 | 19.27 | 19.37 | 18.91 | 19.04 | -1.19% | 0.36 | 2.53% |
| 2025-09-30 | 19.53 | 19.78 | 19.21 | 19.27 | -1.63% | 0.37 | 2.53% |
| 2025-09-29 | 19.42 | 19.83 | 19.27 | 19.59 | +0.93% | 0.40 | 2.73% |
| 2025-09-26 | 19.71 | 19.86 | 19.40 | 19.41 | -1.17% | 0.34 | 2.29% |
| 2025-09-25 | 20.06 | 20.16 | 19.52 | 19.64 | -1.65% | 0.41 | 2.76% |
| 2025-09-24 | 19.90 | 20.04 | 19.57 | 19.97 | +0.60% | 0.39 | 2.62% |
| 2025-09-23 | 19.82 | 19.88 | 19.18 | 19.85 | +0.25% | 0.44 | 2.98% |
| 2025-09-22 | 19.95 | 20.22 | 19.65 | 19.80 | -0.50% | 0.44 | 2.92% |
| 2025-09-19 | 19.87 | 20.07 | 19.69 | 19.90 | +0.45% | 0.44 | 2.95% |
| 2025-09-18 | 20.69 | 20.72 | 19.61 | 19.81 | -3.97% | 0.78 | 5.17% |
| 2025-09-17 | 20.54 | 20.77 | 20.40 | 20.63 | +0.15% | 0.46 | 3.00% |