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
2026-04-10	55.50	57.00	2.10	3.83%	54.58	58.50	62704	35793	12.01%
2026-04-09	52.57	54.90	1.50	2.81%	52.03	55.54	61707	33415	11.82%
2026-04-08	48.59	53.40	5.75	12.07%	48.59	54.85	59421	31093	11.38%
2026-04-07	47.86	47.65	-0.21	-0.44%	47.32	49.65	29503	14301	5.65%
2026-04-03	48.99	47.86	-1.19	-2.43%	47.23	49.58	30940	14918	5.93%
2026-04-02	51.41	49.05	-2.90	-5.58%	48.70	52.30	51128	25352	9.80%
2026-04-01	53.35	51.95	0.52	1.01%	51.21	53.75	47213	24719	9.05%
2026-03-31	50.52	51.43	0.93	1.84%	49.81	53.29	56071	28938	10.74%
2026-03-30	49.22	50.50	-0.35	-0.69%	49.01	52.66	44695	22915	8.56%
2026-03-27	48.39	50.85	1.98	4.05%	48.00	51.84	40536	20314	7.77%
2026-03-26	49.29	48.87	-0.44	-0.89%	48.52	50.47	32768	16179	6.28%
2026-03-25	48.48	49.31	1.51	3.16%	48.28	50.50	40992	20325	7.85%
2026-03-24	47.77	47.80	1.40	3.02%	46.68	48.59	37691	17935	7.22%
2026-03-23	48.60	46.40	-3.90	-7.75%	46.09	49.87	53115	25289	10.18%
2026-03-20	53.21	50.30	-2.85	-5.36%	50.18	53.99	43084	22219	8.25%
2026-03-19	54.00	53.15	-1.76	-3.21%	52.70	54.85	32767	17541	6.28%
2026-03-18	54.24	54.91	1.08	2.01%	54.24	56.87	39477	21919	7.56%
2026-03-17	57.00	53.83	-3.37	-5.89%	53.72	57.40	49043	26966	9.40%
2026-03-16	57.30	57.20	-0.10	-0.17%	55.41	59.77	60826	34884	11.65%
2026-03-13	58.78	57.30	-2.15	-3.62%	56.01	59.73	58794	33959	11.26%
2026-03-12	62.96	59.45	-4.15	-6.53%	59.00	62.96	67711	40927	12.97%
2026-03-11	63.98	63.60	-1.22	-1.88%	61.79	66.84	109891	70480	21.05%
2026-03-10	61.58	64.82	5.62	9.49%	59.23	66.88	139711	87862	26.77%
2026-03-09	54.00	59.20	3.28	5.87%	51.45	60.64	143307	79442	27.46%
2026-03-06	54.50	55.92	1.57	2.89%	54.03	59.80	98566	56040	18.88%
2026-03-05	55.60	54.35	0.71	1.32%	53.04	56.30	74438	40613	14.26%
2026-03-04	52.01	53.64	1.63	3.13%	52.01	56.11	72854	39386	13.96%
2026-03-03	56.51	52.01	-4.89	-8.59%	51.79	57.59	94533	50672	18.11%
2026-03-02	57.00	56.90	-1.10	-1.90%	53.80	57.90	122201	68637	23.41%
2026-02-27	56.79	58.00	2.00	3.57%	56.61	62.72	205086	121634	39.29%
2026-02-26	47.42	56.00	8.65	18.27%	47.42	56.82	220902	118198	42.32%
2026-02-25	47.40	47.35	1.34	2.91%	46.23	49.80	139712	66965	26.77%
2026-02-24	46.22	46.01	-0.49	-1.05%	45.41	47.50	81010	37534	15.52%
2026-02-13	47.76	46.50	-2.12	-4.36%	46.00	50.56	110414	52325	21.15%
2026-02-12	41.36	48.62	8.10	19.99%	41.29	48.62	120348	56738	23.06%
2026-02-11	40.21	40.52	0.49	1.22%	40.21	42.50	40128	16535	7.69%
2026-02-10	40.65	40.03	-0.61	-1.50%	39.27	40.99	36689	14659	7.03%
2026-02-09	38.90	40.64	2.58	6.78%	38.14	40.76	46672	18450	8.94%
2026-02-06	37.10	38.06	0.48	1.28%	37.10	39.34	40804	15629	7.82%
2026-02-05	38.13	37.58	-1.10	-2.84%	37.45	38.55	28577	10773	5.47%
2026-02-04	39.82	38.68	-1.14	-2.86%	37.93	39.82	41220	15879	7.90%
2026-02-03	40.56	39.82	-0.45	-1.12%	39.26	41.02	46062	18344	8.82%
2026-02-02	41.95	40.27	-1.88	-4.46%	40.09	42.60	68964	28469	13.21%
2026-01-30	36.81	42.15	4.97	13.37%	36.66	43.48	108908	44359	20.86%
2026-01-29	38.22	37.18	-1.23	-3.20%	37.05	38.50	31622	11907	6.06%
2026-01-28	39.92	38.41	-1.49	-3.73%	38.02	39.99	44671	17235	8.56%
2026-01-27	38.98	39.90	0.69	1.76%	37.55	40.50	44254	17345	8.48%
2026-01-26	40.82	39.21	-1.74	-4.25%	38.40	41.09	59909	23566	11.48%
2026-01-23	40.98	40.95	-0.23	-0.56%	40.00	43.80	76832	31725	14.72%
2026-01-22	42.80	41.18	-1.58	-3.70%	41.04	43.98	72326	30188	13.86%
2026-01-21	39.01	42.76	3.57	9.11%	39.01	45.23	128082	55067	24.54%
2026-01-20	42.16	39.19	-2.06	-4.99%	38.93	42.43	76216	30477	14.60%
2026-01-19	38.08	41.25	2.53	6.53%	38.01	42.50	97444	39739	18.67%
2026-01-16	36.60	38.72	1.47	3.95%	36.60	39.24	94243	36271	21.04%
2026-01-15	34.58	37.25	2.63	7.60%	34.57	39.56	91089	34213	20.33%
2026-01-14	34.55	34.62	0.06	0.17%	34.17	35.03	35596	12325	7.95%
2026-01-13	34.71	34.56	-0.15	-0.43%	34.31	35.06	37570	13043	8.39%
2026-01-12	32.79	34.71	1.88	5.73%	32.75	35.20	68002	23278	15.18%
2026-01-09	32.83	32.83	-0.02	-0.06%	32.57	32.99	18000	5897	4.02%
2026-01-08	32.79	32.85	0.10	0.31%	32.72	33.25	14562	4799	3.25%
2026-01-07	32.98	32.75	-0.40	-1.21%	32.63	33.12	17381	5704	3.88%
2026-01-06	33.21	33.15	-0.02	-0.06%	33.05	33.60	18630	6205	4.16%
2026-01-05	32.25	33.17	0.93	2.88%	32.25	33.33	24162	7991	5.39%