鑫宏业
SZ301310 前复权 GEM
61.60
+3.05
(+5.21%)
今开
58.95
最高
62.80
最低
58.62
昨收
58.55
振幅
7.14%
成交量
1,116.5万
交易日数
809
数据区间
2023-06-02 ~ 2026-09-30
MA5
58.23
MA10
55.19
MA20
54.74
MA60
55.06
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 58.95 | 62.80 | 58.62 | 61.60 | 1,116万 |
| 2 | 2026-09-29 | 55.99 | 60.19 | 55.40 | 58.55 | 1,123万 |
| 3 | 2026-09-28 | 55.06 | 58.37 | 52.30 | 57.41 | 829万 |
| 4 | 2026-09-24 | 57.44 | 58.07 | 53.23 | 55.47 | 849万 |
| 5 | 2026-09-23 | 55.25 | 58.86 | 55.21 | 58.11 | 700万 |
| 6 | 2026-09-22 | 52.51 | 55.96 | 52.19 | 55.60 | 801万 |
| 7 | 2026-09-21 | 52.50 | 54.30 | 52.06 | 52.10 | 378万 |
| 8 | 2026-09-18 | 52.00 | 52.47 | 50.71 | 51.97 | 361万 |
| 9 | 2026-09-17 | 50.68 | 51.98 | 50.52 | 50.98 | 443万 |
| 10 | 2026-09-16 | 49.96 | 50.70 | 49.35 | 50.15 | 357万 |
| 11 | 2026-09-15 | 51.55 | 51.74 | 49.75 | 50.00 | 446万 |
| 12 | 2026-09-14 | 52.81 | 54.17 | 51.18 | 51.74 | 516万 |