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
2026-08-06	54.79	59.71	4.88	8.90%	54.01	59.71	95494	54810	15.66%
2026-08-05	49.62	54.83	4.01	7.89%	49.46	55.00	91293	48889	14.97%
2026-08-04	48.28	50.82	2.92	6.10%	47.00	50.98	76766	37735	12.59%
2026-08-03	52.50	47.90	-4.66	-8.87%	46.86	53.58	101391	50057	16.63%
2026-07-31	55.26	52.56	-1.08	-2.01%	52.41	56.27	86765	46902	14.23%
2026-07-30	58.50	53.64	-4.86	-8.31%	52.95	58.50	70422	38867	11.55%
2026-07-29	57.01	58.50	0.05	0.09%	54.57	59.00	89092	50624	14.61%
2026-07-28	58.10	58.45	-0.85	-1.43%	58.10	61.77	85586	51008	14.03%
2026-07-27	51.53	59.30	8.69	17.17%	51.53	59.80	134705	76710	22.09%
2026-07-24	59.71	50.61	-10.08	-16.61%	50.28	59.92	137657	75027	22.57%
2026-07-23	67.06	60.69	-6.39	-9.53%	60.33	67.30	115390	71685	18.92%
2026-07-22	65.84	67.08	3.01	4.70%	62.13	69.38	151887	101145	24.91%
2026-07-21	54.60	64.07	10.68	20.00%	54.35	64.07	90723	52861	14.88%
2026-07-20	59.35	53.39	-3.67	-6.43%	52.00	59.86	119136	65912	19.54%
2026-07-17	63.02	57.06	-7.94	-12.22%	57.00	66.68	115452	70883	18.93%
2026-07-16	68.00	65.00	-2.37	-3.52%	63.00	68.80	145905	95425	23.92%
2026-07-15	66.93	67.37	-0.23	-0.34%	64.66	69.24	113515	76044	18.61%
2026-07-14	65.80	67.60	-1.24	-1.80%	64.00	69.38	137687	92254	22.58%
2026-07-13	60.34	68.84	10.20	17.39%	60.34	70.37	238334	162150	39.08%
2026-07-10	54.01	58.64	6.02	11.44%	52.20	60.78	139701	81851	22.91%
2026-07-09	51.50	52.62	0.72	1.39%	50.50	53.43	63069	32727	10.34%
2026-07-08	50.55	51.90	0.92	1.80%	48.20	52.10	62053	31245	10.17%
2026-07-07	50.71	50.98	-0.61	-1.18%	50.32	52.99	59430	30525	9.74%
2026-07-06	53.74	51.59	-1.66	-3.12%	51.10	54.79	66501	34836	10.90%
2026-07-03	54.99	53.25	-0.65	-1.21%	53.03	56.00	61047	33136	10.01%
2026-07-02	51.71	53.90	0.89	1.68%	50.93	56.46	106818	58020	17.52%
2026-07-01	54.64	53.01	-2.23	-4.04%	52.50	55.50	122464	65653	20.08%
2026-06-30	58.01	55.24	-2.77	-4.78%	51.25	61.66	172708	97200	28.32%
2026-06-29	54.70	58.01	3.31	6.05%	52.00	58.66	147356	80962	24.16%
2026-06-26	55.70	54.70	-1.00	-1.80%	53.41	56.99	134374	73845	22.03%
2026-06-25	57.16	55.70	1.84	3.42%	53.90	57.90	227025	126452	37.23%
2026-06-24	46.92	53.86	8.98	20.01%	45.94	53.86	171235	86735	28.08%
2026-06-23	45.71	44.88	-0.22	-0.49%	43.80	45.98	106290	47511	17.43%
2026-06-22	48.45	45.10	-1.65	-3.53%	44.59	49.98	186869	87110	30.64%
2026-06-18	39.00	46.75	7.79	19.99%	38.98	46.75	223205	100085	36.60%
2026-06-17	36.60	38.96	1.94	5.24%	36.00	39.99	188975	71520	30.99%
2026-06-16	31.10	37.02	5.93	19.07%	30.62	37.31	199728	71731	32.75%
2026-06-15	30.80	31.09	0.64	2.10%	30.80	32.06	36783	11572	6.03%
2026-06-12	31.33	30.45	-0.51	-1.65%	30.30	31.57	32843	10142	5.39%
2026-06-11	30.83	30.96	0.13	0.42%	29.97	31.18	36564	11176	6.00%
2026-06-10	31.30	30.83	-0.97	-3.05%	30.63	32.50	43547	13656	7.14%
2026-06-09	32.45	31.80	-0.36	-1.12%	30.94	32.54	62391	19658	10.23%
2026-06-08	32.30	32.16	-1.17	-3.51%	32.06	34.30	53197	17541	8.72%
2026-06-05	33.39	33.33	-0.09	-0.27%	32.23	33.90	57778	19109	9.47%
2026-06-04	32.82	33.42	0.07	0.21%	32.51	33.80	53114	17610	8.71%
2026-06-03	33.51	33.35	-0.42	-1.24%	32.70	34.65	84809	28439	13.91%
2026-06-02	32.42	33.77	1.03	3.15%	32.41	34.37	77088	25746	12.64%
2026-06-01	33.62	32.74	-0.90	-2.68%	32.46	34.25	90497	29894	14.84%
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%