鑫宏业 (301310) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-29	32.20	33.64	1.38	4.28%	31.31	34.94	145868	48799	23.92%
2026-05-28	29.63	32.26	2.70	9.13%	29.63	32.49	128362	40029	21.05%
2026-05-27	28.20	29.56	1.24	4.38%	27.88	30.36	84545	24699	13.86%
2026-05-26	28.51	28.32	-0.21	-0.74%	27.43	28.71	61296	17206	10.05%
2026-05-25	29.05	28.53	-0.52	-1.79%	27.95	29.29	50353	14340	8.26%
2026-05-22	28.55	29.05	0.50	1.75%	28.50	29.20	50553	14620	8.29%
2026-05-21	29.85	28.55	-1.49	-4.96%	28.44	30.17	85164	24933	13.96%
2026-05-20	31.06	30.04	-1.07	-3.44%	29.28	31.18	87510	26195	14.35%
2026-05-19	30.95	31.11	0.22	0.71%	30.81	31.68	70081	21808	11.49%
2026-05-18	43.30	43.44	-0.50	-1.14%	41.66	44.09	49631	21424	11.35%
2026-05-15	43.26	43.94	1.14	2.66%	42.85	44.48	79569	34621	18.20%
2026-05-14	42.77	42.80	-2.17	-4.83%	42.50	44.44	114224	49482	26.13%
2026-05-13	45.12	44.97	-6.05	-11.86%	42.35	46.00	187051	82303	42.79%
2026-05-12	64.23	51.02	-12.76	-20.01%	51.02	65.03	76664	45065	17.54%
2026-05-11	64.00	63.78	0.25	0.39%	62.88	64.80	52434	33394	11.99%
2026-05-08	64.01	63.53	-0.48	-0.75%	62.76	65.00	48355	30754	11.06%
2026-05-07	63.66	64.01	0.26	0.41%	62.70	64.89	46095	29430	10.54%
2026-05-06	65.35	63.75	-2.90	-4.35%	62.85	66.50	55480	35648	12.69%
2026-04-30	60.29	66.65	5.25	8.55%	60.29	67.30	75820	48990	17.34%
2026-04-29	60.32	61.40	0.48	0.79%	59.38	62.66	60591	36869	13.86%
2026-04-28	61.70	60.92	-0.80	-1.30%	59.47	61.95	47493	28826	10.86%
2026-04-27	61.01	61.72	-0.27	-0.44%	60.00	62.97	40794	25197	9.33%
2026-04-24	63.77	61.99	-1.47	-2.32%	61.70	64.00	37066	23285	8.48%
2026-04-23	65.74	63.46	-2.26	-3.44%	61.77	66.01	68808	43625	15.74%
2026-04-22	60.81	65.72	4.32	7.04%	59.31	66.50	67379	42989	15.41%
2026-04-21	62.83	61.40	-1.50	-2.38%	59.18	63.21	78646	48010	17.99%
2026-04-20	58.00	62.90	6.37	11.27%	56.10	63.66	83163	48512	19.02%
2026-04-17	54.30	56.53	1.93	3.53%	52.00	57.55	80473	44271	16.02%
2026-04-16	56.00	54.60	-1.67	-2.97%	54.26	56.95	89985	49944	17.91%
2026-04-15	57.05	56.27	0.22	0.39%	52.34	57.50	100797	55126	20.06%
2026-04-14	51.40	56.05	5.41	10.68%	50.60	56.27	67869	36311	13.51%
2026-04-13	49.11	50.64	3.24	6.84%	47.29	50.89	89557	43242	17.82%
2026-04-10	43.38	47.40	4.02	9.27%	43.12	47.49	65557	29565	13.05%
2026-04-09	41.79	43.38	0.99	2.34%	41.51	43.50	58080	24885	11.56%
2026-04-08	40.50	42.39	2.09	5.19%	39.75	42.58	61057	25075	12.15%
2026-04-07	39.90	40.30	0.38	0.95%	39.14	40.39	22579	9010	4.49%
2026-04-03	41.06	39.92	-0.33	-0.82%	39.24	41.09	15639	6218	3.11%
2026-04-02	40.41	40.25	-0.13	-0.32%	39.59	40.98	33363	13468	6.64%
2026-04-01	40.39	40.38	0.01	0.02%	38.90	40.50	46690	18593	9.29%
2026-03-31	38.20	40.37	2.36	6.21%	37.83	40.37	43058	16985	8.57%
2026-03-30	36.24	38.01	1.70	4.68%	36.02	38.10	17583	6552	3.50%
2026-03-27	35.67	36.31	-0.12	-0.33%	35.67	36.63	8737	3170	1.74%
2026-03-26	36.01	36.43	0.24	0.66%	36.01	37.37	12042	4433	2.40%
2026-03-25	35.97	36.19	0.34	0.95%	35.87	36.73	14230	5176	2.83%
2026-03-24	35.43	35.85	0.51	1.44%	33.81	35.93	17702	6175	3.52%
2026-03-23	35.47	35.34	-0.38	-1.06%	34.35	35.93	14022	4933	2.79%
2026-03-20	37.20	35.72	-1.46	-3.93%	35.66	37.62	10394	3816	2.07%
2026-03-19	37.79	37.18	-0.94	-2.47%	36.95	38.02	6166	2305	1.23%
2026-03-18	37.62	38.12	0.47	1.25%	37.60	38.25	6175	2343	1.23%
2026-03-17	38.12	37.65	-0.41	-1.08%	37.60	38.32	9237	3506	1.84%
2026-03-16	38.88	38.06	-0.70	-1.81%	38.01	38.93	7968	3045	1.59%
2026-03-13	38.82	38.76	-0.08	-0.21%	38.20	39.29	6568	2557	1.31%
2026-03-12	39.52	38.84	-0.85	-2.14%	38.66	39.74	8394	3278	1.67%
2026-03-11	40.16	39.69	-0.03	-0.08%	39.38	40.16	10966	4350	2.18%
2026-03-10	39.47	39.72	-0.14	-0.35%	39.23	40.10	14832	5910	2.95%
2026-03-09	37.53	39.86	1.31	3.40%	37.10	39.92	28976	11273	5.77%
2026-03-06	38.88	38.55	0.67	1.77%	38.22	39.44	15474	5989	3.08%
2026-03-05	37.70	37.88	0.72	1.94%	37.35	38.28	9623	3656	1.92%
2026-03-04	36.95	37.16	-0.10	-0.27%	36.88	37.72	6897	2575	1.37%
2026-03-03	38.67	37.26	-1.57	-4.04%	37.18	38.94	16229	6171	3.23%
2026-03-02	39.12	38.83	-0.63	-1.60%	38.10	39.51	15800	6109	3.14%
2026-02-27	39.30	39.46	-0.04	-0.10%	39.07	39.55	8491	3333	1.69%
2026-02-26	39.30	39.50	-0.05	-0.13%	39.00	39.99	12545	4952	2.50%
2026-02-25	39.90	39.55	-0.13	-0.33%	39.36	39.90	8745	3457	1.74%
2026-02-24	39.07	39.68	0.88	2.27%	39.02	39.97	9888	3915	1.97%