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
2026-05-08	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%
2026-03-13	20.30	20.29	-0.04	-0.20%	20.18	20.66	11242	2291	1.50%
2026-03-12	20.68	20.33	-0.36	-1.74%	20.30	20.76	13895	2847	1.85%
2026-03-11	21.01	20.69	-0.20	-0.96%	20.62	21.12	17161	3575	2.29%
2026-03-10	20.50	20.89	0.57	2.81%	20.46	20.92	15486	3220	2.06%
2026-03-09	20.42	20.32	-0.37	-1.79%	20.07	20.61	18051	3659	2.40%
2026-03-06	20.26	20.69	0.66	3.30%	20.05	20.73	19816	4070	2.64%
2026-03-05	20.20	20.03	0.22	1.11%	19.97	20.40	18072	3644	2.41%
2026-03-04	19.90	19.81	-0.17	-0.85%	19.61	20.13	19224	3813	2.56%
2026-03-03	20.70	19.98	-0.67	-3.24%	19.91	20.98	26640	5438	3.55%
2026-03-02	21.48	20.65	-1.15	-5.28%	20.59	21.53	37681	7889	5.02%
2026-02-27	21.80	21.80	-0.16	-0.73%	21.65	21.93	17906	3891	2.39%
2026-02-26	21.95	21.96	-0.02	-0.09%	21.69	21.98	20868	4555	2.78%
2026-02-25	21.80	21.98	0.30	1.38%	21.67	22.43	32861	7224	4.38%
2026-02-24	21.55	21.68	0.33	1.55%	21.35	21.72	19483	4206	2.60%
2026-02-13	21.25	21.35	0.10	0.47%	21.11	21.65	21846	4682	2.91%
2026-02-12	21.30	21.25	0.00	0.00%	21.03	21.50	18080	3854	2.41%
2026-02-11	21.31	21.25	0.00	0.00%	21.16	21.44	11666	2487	1.55%
2026-02-10	21.35	21.25	-0.16	-0.75%	21.22	21.42	16262	3464	2.17%
2026-02-09	21.33	21.41	0.30	1.42%	21.16	21.44	17513	3737	2.33%
2026-02-06	20.96	21.11	0.07	0.33%	20.83	21.36	19114	4043	2.55%
2026-02-05	21.11	21.04	-0.16	-0.75%	20.98	21.33	18284	3862	2.44%
2026-02-04	21.19	21.20	-0.05	-0.24%	21.08	21.53	19182	4083	2.56%
2026-02-03	20.98	21.25	0.38	1.82%	20.81	21.31	17745	3756	2.36%
2026-02-02	21.06	20.87	-0.30	-1.42%	20.34	21.46	20897	4422	2.78%
2026-01-30	20.73	21.17	0.28	1.34%	20.71	21.46	28373	5981	3.78%
2026-01-29	21.44	20.89	-0.42	-1.97%	20.73	21.62	30284	6393	4.03%
2026-01-28	21.97	21.31	-0.49	-2.25%	21.23	21.97	35558	7610	4.74%