鑫磊股份 (301317) - 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
2025-12-05	31.35	31.65	0.31	0.99%	31.22	31.93	12292	3896	2.74%
2025-12-04	31.25	31.34	-0.01	-0.03%	31.13	31.59	8562	2687	1.91%
2025-12-03	31.39	31.35	-0.11	-0.35%	31.18	31.65	8393	2631	1.87%
2025-12-02	31.49	31.46	-0.36	-1.13%	31.05	31.81	14308	4487	3.19%
2025-12-01	30.30	31.82	1.53	5.05%	30.30	32.26	28819	9102	6.43%
2025-11-28	29.96	30.29	0.45	1.51%	28.91	30.46	10330	3104	2.31%
2025-11-27	29.33	29.84	0.44	1.50%	29.33	29.98	6746	2007	1.51%
2025-11-26	29.63	29.40	-0.31	-1.04%	29.40	30.20	7844	2335	1.75%
2025-11-25	29.98	29.71	0.14	0.47%	29.54	30.03	5935	1771	1.32%
2025-11-24	28.88	29.57	0.69	2.39%	28.88	29.65	7519	2198	1.68%
2025-11-21	30.38	28.88	-1.30	-4.31%	28.73	30.38	12432	3635	2.78%
2025-11-20	31.11	30.18	-0.82	-2.65%	30.10	31.32	8182	2496	1.83%
2025-11-19	31.69	31.00	-0.79	-2.49%	30.84	31.69	9372	2926	2.09%
2025-11-18	31.85	31.79	0.12	0.38%	31.51	32.13	8079	2569	1.80%
2025-11-17	31.92	31.67	-0.25	-0.78%	31.51	31.97	8339	2639	1.86%
2025-11-14	32.15	31.92	-0.31	-0.96%	31.91	32.26	8885	2851	1.98%
2025-11-13	32.52	32.23	-0.36	-1.10%	32.10	32.56	15290	4925	3.41%
2025-11-12	32.68	32.59	-0.33	-1.00%	32.45	32.98	10610	3459	2.37%
2025-11-11	32.70	32.92	0.37	1.14%	32.41	33.07	20971	6870	4.68%
2025-11-10	32.15	32.55	-0.06	-0.18%	32.15	32.64	10373	3364	2.32%
2025-11-07	32.71	32.61	-0.25	-0.76%	32.56	32.86	10889	3555	2.43%
2025-11-06	32.90	32.86	-0.04	-0.12%	32.65	32.99	9135	2999	2.04%
2025-11-05	32.79	32.90	-0.05	-0.15%	32.45	32.93	10900	3570	2.43%
2025-11-04	32.90	32.95	0.19	0.58%	32.66	33.11	14176	4666	3.16%
2025-11-03	32.91	32.76	-0.08	-0.24%	32.54	32.91	9058	2961	2.02%
2025-10-31	32.68	32.84	0.25	0.77%	32.52	32.99	12406	4071	2.77%
2025-10-30	32.65	32.59	-0.17	-0.52%	32.41	32.79	12852	4187	2.87%
2025-10-29	32.80	32.76	-0.18	-0.55%	32.41	32.94	18116	5905	4.04%
2025-10-28	33.00	32.94	-0.49	-1.47%	32.60	33.16	24087	7903	5.38%
2025-10-27	32.11	33.43	1.38	4.31%	32.09	34.70	44691	15022	9.98%
2025-10-24	32.00	32.05	0.08	0.25%	31.77	32.14	8454	2707	1.89%
2025-10-23	31.78	31.97	0.17	0.53%	31.47	32.00	8700	2762	1.94%
2025-10-22	31.75	31.80	-0.10	-0.31%	31.75	32.10	8033	2565	1.79%
2025-10-21	31.68	31.90	0.37	1.17%	31.41	31.98	8348	2656	1.86%
2025-10-20	31.24	31.53	0.68	2.20%	31.24	31.67	8854	2785	1.98%
2025-10-17	31.86	30.85	-1.01	-3.17%	30.85	32.09	14135	4471	3.16%
2025-10-16	32.19	31.86	-0.33	-1.03%	31.82	32.20	11418	3649	2.55%
2025-10-15	32.20	32.19	0.13	0.41%	31.89	32.28	10570	3393	2.36%
2025-10-14	32.90	32.06	-0.51	-1.57%	32.01	32.90	21612	6979	4.82%
2025-10-13	32.90	32.57	-1.47	-4.32%	31.72	32.90	21964	7123	4.90%
2025-10-10	33.60	34.04	0.28	0.83%	33.40	34.10	27976	9485	6.24%
2025-10-09	33.23	33.76	0.53	1.59%	33.23	33.88	21362	7177	4.77%
2025-09-30	33.22	33.23	-0.09	-0.27%	33.16	33.56	12702	4226	2.84%
2025-09-29	33.11	33.32	0.22	0.66%	33.11	34.12	20148	6750	4.50%
2025-09-26	33.07	33.10	0.05	0.15%	32.85	33.85	16220	5409	3.62%
2025-09-25	33.32	33.05	-0.30	-0.90%	32.99	33.59	14933	4977	3.33%
2025-09-24	33.14	33.35	0.22	0.66%	33.03	33.50	14006	4666	3.13%
2025-09-23	33.99	33.13	-0.76	-2.24%	32.73	33.99	20945	6989	4.68%
2025-09-22	34.18	33.89	-0.20	-0.59%	33.69	34.18	15487	5241	3.46%
2025-09-19	34.04	34.38	0.45	1.33%	33.80	34.66	20632	7045	4.61%
2025-09-18	34.35	33.93	-0.55	-1.60%	33.78	34.73	27317	9374	6.10%
2025-09-17	34.91	34.48	-0.44	-1.26%	34.35	34.91	21921	7580	4.89%
2025-09-16	33.99	34.92	0.93	2.74%	33.77	34.97	29055	9964	6.49%
2025-09-15	34.20	33.99	-0.28	-0.82%	33.87	34.47	17760	6049	3.96%
2025-09-12	34.52	34.27	-0.35	-1.01%	34.19	34.79	22943	7897	5.12%
2025-09-11	34.30	34.62	0.59	1.73%	33.81	34.64	23129	7943	5.16%
2025-09-10	33.90	34.03	0.15	0.44%	33.71	34.19	15998	5434	3.57%
2025-09-09	34.60	33.88	-0.72	-2.08%	33.80	34.60	24116	8228	5.38%
2025-09-08	34.50	34.60	0.08	0.23%	34.32	34.79	19745	6825	4.41%
2025-09-05	34.24	34.52	0.64	1.89%	33.58	34.62	26482	9041	5.91%
2025-09-04	33.69	33.88	0.02	0.06%	33.21	34.58	31536	10717	7.04%
2025-09-03	34.82	33.86	-1.22	-3.48%	33.65	35.35	35762	12296	7.98%
2025-09-02	36.05	35.08	-1.33	-3.65%	34.77	36.29	50013	17601	11.16%
2025-09-01	35.00	36.41	1.41	4.03%	35.00	37.99	76987	28253	17.18%