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
2026-03-20	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%
2026-02-13	38.88	38.80	-0.19	-0.49%	38.68	39.35	6352	2485	1.26%
2026-02-12	39.14	38.99	-0.14	-0.36%	38.87	39.32	7360	2878	1.46%
2026-02-11	39.25	39.13	-0.14	-0.36%	38.97	39.56	8612	3379	1.71%
2026-02-10	39.27	39.27	-0.05	-0.13%	39.04	39.60	11332	4462	2.26%
2026-02-09	39.31	39.32	0.31	0.79%	38.75	39.68	17437	6848	3.47%
2026-02-06	39.30	39.01	-0.65	-1.64%	38.95	39.90	25732	10122	5.12%
2026-02-05	39.38	39.66	0.28	0.71%	39.16	39.85	9965	3940	1.98%
2026-02-04	39.27	39.38	0.10	0.25%	38.44	39.75	16948	6623	3.37%
2026-02-03	39.21	39.28	0.14	0.36%	38.97	40.08	16194	6387	3.22%
2026-02-02	39.56	39.14	-0.70	-1.76%	38.93	40.18	8798	3488	1.75%
2026-01-30	39.34	39.84	0.50	1.27%	38.95	39.95	8864	3503	1.76%
2026-01-29	40.01	39.34	-0.77	-1.92%	39.30	40.26	13894	5521	2.77%
2026-01-28	40.95	40.11	-0.84	-2.05%	40.06	40.95	9177	3695	1.83%
2026-01-27	40.37	40.95	0.38	0.94%	39.18	41.09	16668	6708	3.32%
2026-01-26	42.23	40.57	-1.79	-4.23%	40.31	42.29	23983	9837	4.77%
2026-01-23	42.17	42.36	0.19	0.45%	42.00	43.15	26738	11355	5.32%
2026-01-22	42.95	42.17	-0.65	-1.52%	41.99	43.19	13398	5665	2.67%
2026-01-21	41.43	42.82	1.11	2.66%	40.87	43.34	20778	8871	4.14%
2026-01-20	42.26	41.71	-0.68	-1.60%	41.38	42.54	14806	6194	2.95%
2026-01-19	41.89	42.39	0.61	1.46%	41.80	43.08	21561	9189	4.29%
2026-01-16	41.22	41.78	1.10	2.70%	41.08	41.98	18714	7795	3.72%
2026-01-15	40.43	40.68	0.21	0.52%	40.09	40.79	10812	4381	2.15%
2026-01-14	41.30	40.47	-0.63	-1.53%	39.83	41.48	23928	9721	4.76%
2026-01-13	42.82	41.10	-1.66	-3.88%	41.01	42.82	24877	10361	4.95%
2026-01-12	42.09	42.76	0.68	1.62%	41.53	43.08	30601	12956	6.09%
2026-01-09	42.35	42.08	-0.62	-1.45%	41.87	42.67	22001	9289	4.38%
2026-01-08	42.31	42.70	0.25	0.59%	42.21	43.78	32191	13796	6.41%
2026-01-07	42.77	42.45	-0.23	-0.54%	42.30	43.55	27256	11669	5.42%
2026-01-06	42.71	42.68	0.14	0.33%	42.19	42.79	12165	5172	2.42%
2026-01-05	42.81	42.54	-0.41	-0.95%	42.43	43.27	14975	6415	2.98%
2025-12-31	43.06	42.95	-0.09	-0.21%	42.50	43.27	8403	3597	1.67%
2025-12-30	43.16	43.04	0.00	0.00%	42.51	43.39	12999	5583	2.59%
2025-12-29	43.55	43.04	-0.50	-1.15%	42.56	43.76	11388	4901	2.27%
2025-12-26	44.05	43.54	-0.65	-1.47%	43.39	44.82	15045	6615	2.99%
2025-12-25	44.30	44.19	-0.19	-0.43%	43.90	44.64	12201	5397	2.43%
2025-12-24	44.60	44.38	-0.22	-0.49%	44.36	45.06	8845	3953	1.76%
2025-12-23	44.82	44.60	-0.22	-0.49%	44.40	45.00	6081	2714	1.21%
2025-12-22	45.59	44.82	-0.54	-1.19%	44.80	45.81	8269	3720	1.65%
2025-12-19	44.11	45.36	1.22	2.76%	44.11	45.48	19029	8558	3.79%
2025-12-18	44.55	44.14	-0.41	-0.92%	43.88	45.15	9196	4089	1.83%
2025-12-17	44.99	44.55	0.07	0.16%	43.66	44.99	10398	4598	2.07%
2025-12-16	45.33	44.48	-0.91	-2.00%	44.33	45.33	11288	5046	2.25%
2025-12-15	44.04	45.39	0.41	0.91%	44.04	45.80	20466	9228	4.07%
2025-12-12	43.68	44.98	1.28	2.93%	43.44	45.44	15709	7009	3.13%