宏鑫科技 (301539) - 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
2026-06-23	14.34	14.46	0.10	0.70%	14.02	14.86	24449	3562	3.26%
2026-06-22	14.30	14.36	-0.07	-0.49%	13.63	14.51	21822	3052	2.91%
2026-06-18	14.60	14.43	-0.17	-1.16%	14.26	14.75	13210	1917	1.76%
2026-06-17	15.04	14.60	-0.41	-2.73%	14.52	15.04	13852	2037	1.85%
2026-06-16	15.14	15.01	-0.04	-0.27%	14.61	15.18	15878	2360	2.12%
2026-06-15	15.06	15.05	0.13	0.87%	14.83	15.57	17435	2644	2.32%
2026-06-12	14.62	14.92	0.38	2.61%	14.57	15.09	12702	1889	1.69%
2026-06-11	14.62	14.54	-0.28	-1.89%	14.25	14.81	13783	2003	1.84%
2026-06-10	14.93	14.82	-0.11	-0.74%	14.47	15.09	15746	2322	2.10%
2026-06-09	15.13	14.93	-0.08	-0.53%	14.93	15.35	17439	2631	2.32%
2026-06-08	15.00	15.01	-0.63	-4.03%	14.81	15.54	17773	2699	2.37%
2026-06-05	15.21	15.64	0.44	2.89%	14.90	15.82	19762	3036	2.63%
2026-06-04	15.73	15.20	-0.58	-3.68%	15.17	15.74	21622	3313	2.88%
2026-06-03	15.86	15.78	-0.07	-0.44%	15.45	16.17	31461	4978	4.19%
2026-06-02	16.18	15.85	-0.32	-1.98%	15.71	16.32	26548	4234	3.54%
2026-06-01	15.56	16.17	0.52	3.32%	15.27	16.32	29639	4728	3.95%
2026-05-29	16.25	15.65	-0.57	-3.51%	15.42	19.46	44154	7159	5.88%
2026-05-28	15.91	16.22	0.27	1.69%	15.67	16.33	18545	2966	2.47%
2026-05-27	16.38	15.95	-0.59	-3.57%	15.72	16.54	25581	4085	3.41%
2026-05-26	17.02	16.54	-0.56	-3.27%	16.30	17.18	37872	6290	5.05%
2026-05-25	17.65	17.10	-0.52	-2.95%	17.00	17.79	19542	3367	2.60%
2026-05-22	17.40	17.62	0.35	2.03%	17.15	17.75	18828	3285	2.51%
2026-05-21	17.95	17.27	-0.58	-3.25%	17.01	18.16	13730	2437	1.83%
2026-05-20	18.02	17.85	-0.16	-0.89%	17.69	18.03	14335	2555	1.91%
2026-05-19	18.42	18.01	-0.30	-1.64%	17.76	18.54	16681	3012	2.22%
2026-05-18	17.68	18.31	0.46	2.58%	17.68	18.58	32923	5987	4.39%
2026-05-15	18.37	17.85	-0.41	-2.25%	17.70	18.44	23804	4302	3.17%
2026-05-14	18.48	18.26	-0.23	-1.24%	18.12	18.58	14265	2612	1.90%
2026-05-13	18.60	18.49	-0.03	-0.16%	18.34	18.76	17654	3279	2.35%
2026-05-12	19.14	18.52	-0.58	-3.04%	18.40	19.37	23448	4408	3.12%
2026-05-11	19.30	19.10	-0.11	-0.57%	19.01	19.41	18083	3463	2.41%
2026-05-08	19.00	19.21	0.29	1.53%	18.75	19.21	15402	2924	2.05%
2026-05-07	18.70	18.92	0.35	1.88%	18.48	19.04	18784	3544	2.50%
2026-05-06	18.76	18.57	0.00	0.00%	18.45	18.91	18454	3447	2.46%
2026-04-30	18.30	18.57	0.18	0.98%	18.30	18.78	13977	2596	1.86%
2026-04-29	17.96	18.39	0.39	2.17%	17.94	18.53	23364	4269	3.11%
2026-04-28	17.81	18.00	0.21	1.18%	17.55	18.24	36117	6474	4.81%
2026-04-27	18.30	17.79	-1.44	-7.49%	16.76	18.30	61467	10601	8.19%
2026-04-24	19.01	19.23	0.09	0.47%	18.84	19.34	14780	2821	1.97%
2026-04-23	19.59	19.14	-0.48	-2.45%	19.09	19.62	17611	3389	2.35%
2026-04-22	19.55	19.62	0.05	0.26%	19.26	19.63	15399	2996	2.05%
2026-04-21	19.48	19.57	0.06	0.31%	19.38	19.60	14318	2791	1.91%
2026-04-20	19.42	19.51	0.14	0.72%	19.22	19.52	11816	2291	1.57%
2026-04-17	19.26	19.37	0.00	0.00%	19.13	19.40	12187	2352	1.62%
2026-04-16	19.27	19.37	0.21	1.10%	19.03	19.43	12770	2462	1.70%
2026-04-15	19.27	19.16	-0.06	-0.31%	19.07	19.38	10632	2043	1.42%
2026-04-14	19.34	19.22	-0.03	-0.16%	19.08	19.45	14325	2751	1.91%
2026-04-13	19.54	19.25	-0.19	-0.98%	19.12	19.54	9459	1821	1.26%
2026-04-10	19.35	19.44	0.24	1.25%	19.35	19.65	12122	2365	1.61%
2026-04-09	19.54	19.20	-0.38	-1.94%	19.15	19.56	15463	2985	2.06%
2026-04-08	18.94	19.58	1.03	5.55%	18.94	19.86	39371	7703	5.25%
2026-04-07	18.17	18.55	0.41	2.26%	18.11	18.60	10582	1950	1.41%
2026-04-03	18.89	18.14	-0.63	-3.36%	18.10	18.89	12609	2312	1.68%
2026-04-02	19.18	18.77	-0.33	-1.73%	18.62	19.20	12514	2363	1.67%
2026-04-01	19.15	19.10	0.20	1.06%	18.96	19.28	14197	2712	1.89%
2026-03-31	19.20	18.90	-0.27	-1.41%	18.84	19.40	12742	2433	1.70%
2026-03-30	18.76	19.17	0.28	1.48%	18.65	19.18	11996	2277	1.60%
2026-03-27	18.52	18.89	0.20	1.07%	18.38	19.04	10607	1996	1.41%
2026-03-26	19.08	18.69	-0.39	-2.04%	18.66	19.23	14158	2666	1.89%
2026-03-25	18.77	19.08	0.31	1.65%	18.77	19.17	15480	2949	2.06%
2026-03-24	18.60	18.77	0.58	3.19%	18.10	18.77	16998	3146	2.26%
2026-03-23	19.01	18.19	-0.96	-5.01%	17.71	19.02	24589	4538	3.28%
2026-03-20	19.85	19.15	-0.59	-2.99%	19.13	19.94	18266	3559	2.43%
2026-03-19	20.25	19.74	-0.70	-3.42%	19.65	20.32	21500	4279	2.86%
2026-03-18	20.24	20.44	0.35	1.74%	20.05	20.44	13179	2668	1.76%
2026-03-17	20.55	20.09	-0.35	-1.71%	20.01	20.55	12274	2495	1.64%
2026-03-16	20.28	20.44	0.15	0.74%	20.13	20.44	9603	1948	1.28%