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
2025-09-29	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%
2025-08-29	35.98	35.00	-1.39	-3.82%	34.88	35.98	54719	19230	12.21%
2025-08-28	38.58	36.39	-2.09	-5.43%	34.59	38.99	123308	44984	27.52%
2025-08-27	38.60	38.48	-0.32	-0.82%	38.23	41.66	126193	50598	28.17%
2025-08-26	38.65	38.80	0.19	0.49%	38.45	39.50	63158	24620	14.10%
2025-08-25	37.63	38.61	1.08	2.88%	37.56	39.95	82721	32015	18.46%
2025-08-22	37.63	37.53	-0.02	-0.05%	37.10	38.40	45150	16980	10.08%
2025-08-21	38.59	37.55	-1.16	-3.00%	37.31	38.59	47706	18046	10.65%
2025-08-20	38.40	38.71	-0.04	-0.10%	37.97	39.26	55552	21351	12.40%
2025-08-19	38.61	38.75	-0.39	-1.00%	38.05	39.55	75297	29099	16.81%
2025-08-18	39.48	39.14	1.06	2.78%	38.13	40.00	122183	48060	27.27%
2025-08-15	35.61	38.08	2.18	6.07%	35.51	38.70	99058	37170	22.11%
2025-08-14	36.81	35.90	-1.00	-2.71%	35.89	37.90	68902	25437	15.38%
2025-08-13	36.25	36.90	0.96	2.67%	35.78	37.23	62796	22961	14.02%
2025-08-12	36.00	35.94	-0.40	-1.10%	35.84	36.28	36020	12969	8.04%
2025-08-11	37.26	36.34	-0.45	-1.22%	36.19	37.37	45810	16698	10.23%
2025-08-08	36.57	36.79	0.36	0.99%	36.18	37.00	46746	17144	10.43%
2025-08-07	37.53	36.43	-1.30	-3.45%	36.37	37.90	68203	25092	15.22%
2025-08-06	38.70	37.73	-0.45	-1.18%	37.50	38.72	74948	28382	16.73%
2025-08-05	36.92	38.18	1.27	3.44%	36.35	38.91	107169	40717	23.92%
2025-08-04	36.20	36.91	-0.16	-0.43%	35.86	36.99	80458	29199	17.96%
2025-08-01	34.99	37.07	2.50	7.23%	34.22	37.99	129801	47181	28.97%
2025-07-31	35.15	34.57	-0.68	-1.93%	34.30	35.98	67513	23775	15.07%
2025-07-30	35.13	35.25	-0.05	-0.14%	34.64	36.38	79754	28205	17.80%
2025-07-29	36.50	35.30	-1.03	-2.84%	34.78	36.58	79353	27937	17.71%
2025-07-28	32.96	36.33	3.35	10.16%	32.96	36.35	133802	46984	29.87%
2025-07-25	33.00	32.98	-0.10	-0.30%	32.82	33.15	19707	6496	4.40%
2025-07-24	32.95	33.08	0.03	0.09%	32.85	33.24	24428	8063	5.45%
2025-07-23	33.53	33.05	-0.45	-1.34%	32.88	33.62	26255	8731	5.86%
2025-07-22	33.82	33.50	-0.57	-1.67%	33.29	34.05	33150	11143	7.40%
2025-07-21	33.86	34.07	0.21	0.62%	33.73	34.10	32638	11071	7.29%
2025-07-18	33.73	33.86	-0.08	-0.24%	33.52	34.00	28612	9654	6.39%
2025-07-17	33.89	33.94	0.06	0.18%	33.83	34.20	31046	10543	6.93%
2025-07-16	34.58	33.88	-0.68	-1.97%	33.85	34.87	44454	15190	9.92%
2025-07-15	34.67	34.56	-0.41	-1.17%	33.85	35.17	57911	19933	12.93%
2025-07-14	34.43	34.97	0.72	2.10%	34.16	36.20	76192	26666	17.01%
2025-07-11	34.90	34.25	-1.19	-3.36%	34.15	35.25	73137	25154	16.33%
2025-07-10	35.81	35.44	-1.39	-3.77%	35.01	37.22	95717	34123	21.37%
2025-07-09	34.68	36.83	1.66	4.72%	34.68	39.28	145936	54028	32.57%
2025-07-08	36.40	35.17	-2.00	-5.38%	34.80	36.50	119134	41884	26.59%
2025-07-07	32.89	37.17	3.81	11.42%	32.89	37.75	183482	65888	40.96%
2025-07-04	30.02	33.36	3.33	11.09%	29.74	34.34	160418	52660	35.81%
2025-07-03	29.66	30.03	0.42	1.42%	29.62	30.27	25155	7547	5.61%
2025-07-02	29.90	29.61	-0.27	-0.90%	29.40	29.95	25934	7694	5.79%
2025-07-01	30.31	29.88	-0.96	-3.11%	29.61	30.39	49288	14777	11.00%
2025-06-30	30.69	30.84	0.31	1.02%	30.51	30.99	25860	7969	5.77%
2025-06-27	30.36	30.53	0.32	1.06%	30.23	30.80	27427	8377	6.12%
2025-06-26	30.61	30.21	-0.45	-1.47%	30.15	30.66	29141	8862	6.50%
2025-06-25	30.40	30.66	0.29	0.95%	30.23	30.93	32832	10023	7.33%
2025-06-24	29.33	30.37	0.76	2.57%	29.00	30.45	35483	10715	7.92%
2025-06-23	29.26	29.61	0.15	0.51%	29.22	29.78	19631	5810	4.38%