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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.30 | 20.86 | 20.17 | 20.60 | +1.53% | 0.62 | 4.00% |
| 2025-09-15 | 20.28 | 20.47 | 20.20 | 20.29 | +0.30% | 0.34 | 2.22% |
| 2025-09-12 | 20.66 | 20.66 | 20.21 | 20.23 | -1.80% | 0.45 | 2.94% |
| 2025-09-11 | 19.90 | 20.73 | 19.66 | 20.60 | +3.31% | 0.74 | 4.85% |
| 2025-09-10 | 19.89 | 20.25 | 19.88 | 19.94 | -0.30% | 0.36 | 2.42% |
| 2025-09-09 | 20.14 | 20.30 | 19.82 | 20.00 | -1.19% | 0.34 | 2.27% |
| 2025-09-08 | 19.87 | 20.28 | 19.75 | 20.24 | +2.85% | 0.40 | 2.62% |
| 2025-09-05 | 19.15 | 19.70 | 19.08 | 19.68 | +2.93% | 0.43 | 2.91% |
| 2025-09-04 | 19.13 | 19.49 | 18.87 | 19.12 | +0.21% | 0.47 | 3.23% |
| 2025-09-03 | 20.00 | 20.12 | 19.00 | 19.08 | -3.73% | 0.44 | 2.99% |
| 2025-09-02 | 20.10 | 20.19 | 19.30 | 19.82 | -1.34% | 0.52 | 3.51% |
| 2025-09-01 | 20.00 | 20.40 | 19.76 | 20.09 | +0.95% | 0.51 | 3.37% |
| 2025-08-29 | 19.97 | 20.05 | 19.72 | 19.90 | -0.40% | 0.41 | 2.74% |
| 2025-08-28 | 20.10 | 20.49 | 19.27 | 19.98 | -0.60% | 0.66 | 4.44% |
| 2025-08-27 | 21.03 | 21.57 | 20.01 | 20.10 | -3.09% | 1.14 | 7.32% |
| 2025-08-26 | 20.52 | 20.88 | 20.47 | 20.74 | +0.78% | 0.44 | 2.82% |
| 2025-08-25 | 20.76 | 20.94 | 20.45 | 20.58 | -0.82% | 0.74 | 4.76% |
| 2025-08-22 | 20.72 | 21.06 | 20.69 | 20.75 | -0.77% | 0.56 | 3.61% |
| 2025-08-21 | 21.53 | 21.80 | 20.83 | 20.91 | -1.32% | 0.71 | 4.46% |
| 2025-08-20 | 21.00 | 21.35 | 20.90 | 21.19 | +0.62% | 0.66 | 4.15% |