鑫宏业(301310)股票行情
鑫宏业(301310)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-23 | 44.82 | 44.60 | -0.22 | -0.49% | 44.40 | 45.00 | 6081 | 2714.05 | 1.21% | 0.00 |
| 2025-12-22 | 45.59 | 44.82 | -0.54 | -1.19% | 44.80 | 45.81 | 8269 | 3720.08 | 1.65% | 0.00 |
| 2025-12-19 | 44.11 | 45.36 | 1.22 | 2.76% | 44.11 | 45.48 | 19029 | 8558.49 | 3.79% | 0.00 |
| 2025-12-18 | 44.55 | 44.14 | -0.41 | -0.92% | 43.88 | 45.15 | 9196 | 4089.56 | 1.83% | 0.00 |
| 2025-12-17 | 44.99 | 44.55 | 0.07 | 0.16% | 43.66 | 44.99 | 10398 | 4598.25 | 2.07% | 0.00 |
| 2025-12-16 | 45.33 | 44.48 | -0.91 | -2.00% | 44.33 | 45.33 | 11288 | 5046.65 | 2.25% | 0.00 |
| 2025-12-15 | 44.04 | 45.39 | 0.41 | 0.91% | 44.04 | 45.80 | 20466 | 9228.42 | 4.07% | 0.00 |
| 2025-12-12 | 43.68 | 44.98 | 1.28 | 2.93% | 43.44 | 45.44 | 15709 | 7009.93 | 3.13% | 5.00 |
| 2025-12-11 | 44.27 | 43.70 | -0.44 | -1.00% | 43.33 | 44.32 | 10808 | 4734.95 | 2.15% | 0.00 |
| 2025-12-10 | 44.26 | 44.14 | -0.12 | -0.27% | 43.83 | 44.66 | 12890 | 5693.88 | 2.57% | 0.00 |
| 2025-12-09 | 42.86 | 44.26 | 1.32 | 3.07% | 42.79 | 44.85 | 32354 | 14296.50 | 6.44% | 4.00 |
| 2025-12-08 | 41.95 | 42.94 | 1.18 | 2.83% | 41.95 | 43.30 | 14282 | 6103.64 | 2.84% | 0.00 |
| 2025-12-05 | 41.73 | 41.76 | 0.13 | 0.31% | 41.37 | 41.88 | 6839 | 2848.38 | 1.36% | 0.00 |
| 2025-12-04 | 41.59 | 41.63 | 0.05 | 0.12% | 41.18 | 41.92 | 3747 | 1557.89 | 0.75% | 0.00 |
| 2025-12-03 | 41.93 | 41.58 | 0.03 | 0.07% | 41.00 | 41.95 | 4852 | 2011.95 | 0.97% | 0.00 |
| 2025-12-02 | 41.46 | 41.55 | 0.14 | 0.34% | 41.26 | 42.04 | 4185 | 1739.32 | 0.83% | 0.00 |
| 2025-12-01 | 41.08 | 41.41 | 0.39 | 0.95% | 41.08 | 41.88 | 4780 | 1982.49 | 0.95% | 0.00 |
| 2025-11-28 | 40.72 | 41.02 | 0.02 | 0.05% | 40.72 | 41.41 | 2799 | 1148.86 | 0.56% | 0.00 |
| 2025-11-27 | 41.40 | 41.00 | -0.40 | -0.97% | 40.92 | 41.75 | 5902 | 2438.83 | 1.17% | 0.00 |
| 2025-11-26 | 41.34 | 41.40 | -0.24 | -0.58% | 41.22 | 42.15 | 5467 | 2281.25 | 1.09% | 0.00 |
| 2025-11-25 | 41.19 | 41.64 | 0.64 | 1.56% | 40.98 | 42.14 | 8093 | 3367.58 | 1.61% | 0.00 |
| 2025-11-24 | 40.55 | 41.00 | 0.50 | 1.23% | 40.55 | 41.40 | 5471 | 2243.01 | 1.09% | 0.00 |
| 2025-11-21 | 41.78 | 40.50 | -1.56 | -3.71% | 40.50 | 42.08 | 11053 | 4538.42 | 2.20% | 0.00 |
| 2025-11-20 | 42.31 | 42.06 | -0.29 | -0.68% | 41.76 | 42.73 | 8948 | 3773.88 | 1.78% | 0.00 |
| 2025-11-19 | 43.13 | 42.35 | -0.78 | -1.81% | 42.18 | 43.75 | 8354 | 3572.79 | 1.66% | 0.00 |
| 2025-11-18 | 43.79 | 43.13 | -0.73 | -1.66% | 43.01 | 43.88 | 8783 | 3802.01 | 1.75% | 0.00 |
| 2025-11-17 | 42.18 | 43.86 | 2.06 | 4.93% | 41.70 | 43.98 | 24596 | 10585.96 | 4.90% | 0.00 |
| 2025-11-14 | 42.07 | 41.80 | -0.63 | -1.48% | 41.80 | 42.44 | 5511 | 2325.13 | 1.10% | 0.00 |
| 2025-11-13 | 42.50 | 42.43 | -0.27 | -0.63% | 42.08 | 42.54 | 5445 | 2307.45 | 1.08% | 0.00 |
| 2025-11-12 | 42.10 | 42.70 | 0.58 | 1.38% | 41.17 | 42.78 | 14476 | 6076.50 | 2.88% | 0.00 |
| 2025-11-11 | 42.40 | 42.12 | -0.39 | -0.92% | 42.00 | 42.81 | 8102 | 3430.64 | 1.61% | 0.00 |
| 2025-11-10 | 42.68 | 42.51 | -0.30 | -0.70% | 42.38 | 42.99 | 7418 | 3159.99 | 1.48% | 0.00 |
| 2025-11-07 | 43.80 | 42.81 | -1.07 | -2.44% | 42.66 | 44.06 | 13510 | 5834.23 | 2.69% | 0.00 |
| 2025-11-06 | 43.67 | 43.88 | 0.21 | 0.48% | 43.12 | 44.05 | 10962 | 4800.16 | 2.18% | 0.00 |
| 2025-11-05 | 43.10 | 43.67 | 0.40 | 0.92% | 42.46 | 43.88 | 13224 | 5759.67 | 2.63% | 0.00 |
| 2025-11-04 | 42.81 | 43.27 | 0.46 | 1.07% | 42.30 | 43.68 | 12301 | 5293.13 | 2.45% | 0.00 |
| 2025-11-03 | 43.20 | 42.81 | -0.49 | -1.13% | 42.68 | 43.50 | 8212 | 3523.43 | 1.63% | 2.00 |
| 2025-10-31 | 43.91 | 43.30 | -0.09 | -0.21% | 43.03 | 43.91 | 10740 | 4665.10 | 2.14% | 0.00 |
| 2025-10-30 | 43.58 | 43.39 | 0.14 | 0.32% | 42.00 | 43.65 | 16937 | 7277.27 | 3.37% | 0.00 |
| 2025-10-29 | 43.09 | 43.25 | -0.50 | -1.14% | 42.80 | 43.48 | 10267 | 4427.72 | 2.04% | 0.00 |
| 2025-10-28 | 43.52 | 43.75 | 0.33 | 0.76% | 42.52 | 44.50 | 19904 | 8660.49 | 3.96% | 0.00 |
| 2025-10-27 | 43.99 | 43.42 | 0.01 | 0.02% | 43.11 | 44.59 | 20388 | 8907.70 | 4.06% | 0.00 |
| 2025-10-24 | 43.52 | 43.41 | -0.38 | -0.87% | 43.36 | 44.19 | 11170 | 4878.09 | 2.22% | 0.00 |
| 2025-10-23 | 44.09 | 43.79 | -0.15 | -0.34% | 43.14 | 44.09 | 9441 | 4112.93 | 1.88% | 0.00 |
| 2025-10-22 | 44.10 | 43.94 | -0.66 | -1.48% | 43.67 | 45.50 | 13484 | 6006.13 | 2.68% | 0.00 |
| 2025-10-21 | 44.24 | 44.60 | -0.01 | -0.02% | 43.70 | 44.98 | 11376 | 5034.14 | 2.26% | 0.00 |
| 2025-10-20 | 45.15 | 44.61 | -0.50 | -1.11% | 43.46 | 45.70 | 17552 | 7779.56 | 3.49% | 0.00 |
| 2025-10-17 | 45.81 | 45.11 | -1.01 | -2.19% | 44.18 | 46.11 | 20900 | 9456.61 | 4.16% | 0.00 |
| 2025-10-16 | 45.00 | 46.12 | 1.22 | 2.72% | 43.83 | 46.48 | 30318 | 13747.43 | 6.03% | 0.00 |
| 2025-10-15 | 44.40 | 44.90 | -0.60 | -1.32% | 43.60 | 45.50 | 19621 | 8718.69 | 3.91% | 1.00 |
| 2025-10-14 | 46.28 | 45.50 | -1.15 | -2.47% | 44.60 | 47.18 | 34556 | 15910.52 | 6.88% | 0.00 |
| 2025-10-13 | 42.00 | 46.65 | 1.46 | 3.23% | 42.00 | 46.65 | 39668 | 17729.08 | 7.90% | 1.00 |
| 2025-10-10 | 45.00 | 45.19 | -0.37 | -0.81% | 44.20 | 46.10 | 30709 | 13858.99 | 6.11% | 4.00 |
| 2025-10-09 | 43.42 | 45.56 | 2.12 | 4.88% | 43.20 | 46.17 | 49199 | 22135.56 | 9.79% | 9.00 |
| 2025-09-30 | 42.71 | 43.44 | -0.36 | -0.82% | 41.69 | 43.50 | 42732 | 18074.18 | 8.50% | 3.00 |
| 2025-09-29 | 42.13 | 43.80 | 1.69 | 4.01% | 41.44 | 45.70 | 49873 | 21781.72 | 9.93% | 0.00 |
| 2025-09-26 | 41.00 | 42.11 | 0.70 | 1.69% | 40.70 | 42.13 | 35175 | 14666.79 | 7.00% | 1.00 |
| 2025-09-25 | 40.55 | 41.66 | 1.37 | 3.40% | 40.36 | 41.75 | 29129 | 12025.57 | 5.80% | 0.00 |
| 2025-09-24 | 40.18 | 40.29 | 0.10 | 0.25% | 39.51 | 40.68 | 10742 | 4332.99 | 2.14% | 0.00 |
| 2025-09-23 | 40.77 | 40.19 | -0.59 | -1.45% | 39.40 | 40.87 | 12983 | 5189.37 | 2.58% | 0.00 |
| 2025-09-22 | 40.39 | 40.78 | 0.16 | 0.39% | 40.04 | 40.88 | 7733 | 3133.00 | 1.54% | 0.00 |
| 2025-09-19 | 40.51 | 40.62 | 0.16 | 0.40% | 39.99 | 41.18 | 14385 | 5826.38 | 2.86% | 0.00 |
| 2025-09-18 | 41.31 | 40.46 | -1.02 | -2.46% | 39.88 | 41.80 | 22056 | 9054.13 | 4.39% | 0.00 |
| 2025-09-17 | 41.96 | 41.48 | -0.48 | -1.14% | 41.40 | 42.24 | 18582 | 7771.59 | 3.70% | 0.00 |
| 2025-09-16 | 41.50 | 41.96 | 0.46 | 1.11% | 41.21 | 42.15 | 17943 | 7504.25 | 3.57% | 0.00 |
| 2025-09-15 | 41.35 | 41.50 | -0.17 | -0.41% | 41.22 | 41.64 | 9203 | 3815.20 | 1.83% | 0.00 |
| 2025-09-12 | 41.65 | 41.67 | 0.03 | 0.07% | 41.01 | 41.80 | 18966 | 7841.72 | 3.77% | 0.00 |
| 2025-09-11 | 40.40 | 41.64 | 1.08 | 2.66% | 39.98 | 41.87 | 28054 | 11525.06 | 5.58% | 0.00 |
| 2025-09-10 | 39.22 | 40.56 | 1.02 | 2.58% | 39.22 | 40.83 | 25954 | 10406.39 | 5.17% | 3.00 |
| 2025-09-09 | 39.60 | 39.54 | -0.30 | -0.75% | 39.22 | 40.00 | 14154 | 5601.12 | 2.82% | 0.00 |
| 2025-09-08 | 39.80 | 39.84 | -0.04 | -0.10% | 39.50 | 40.15 | 13978 | 5562.66 | 2.78% | 0.00 |
| 2025-09-05 | 39.91 | 39.88 | -0.17 | -0.42% | 39.51 | 40.19 | 22584 | 8999.30 | 4.49% | 0.00 |
| 2025-09-04 | 38.18 | 40.05 | 1.66 | 4.32% | 37.60 | 40.65 | 44574 | 17507.61 | 8.87% | 0.00 |
| 2025-09-03 | 40.14 | 38.39 | -2.38 | -5.84% | 38.33 | 40.68 | 32321 | 12759.91 | 6.43% | 0.00 |
| 2025-09-02 | 41.98 | 40.77 | 1.10 | 2.77% | 40.11 | 43.45 | 46436 | 19194.56 | 9.24% | 0.00 |
| 2025-09-01 | 39.30 | 39.67 | 0.30 | 0.76% | 39.18 | 39.77 | 15606 | 6163.20 | 3.11% | 0.00 |
| 2025-08-29 | 39.47 | 39.37 | -0.14 | -0.35% | 38.87 | 39.89 | 17984 | 7069.21 | 3.58% | 0.00 |
| 2025-08-28 | 39.80 | 39.51 | -0.37 | -0.93% | 38.20 | 40.14 | 34638 | 13543.02 | 6.89% | 5.00 |
| 2025-08-27 | 41.13 | 39.88 | -1.24 | -3.02% | 39.80 | 41.29 | 29678 | 12083.66 | 5.91% | 0.00 |
| 2025-08-26 | 41.30 | 41.12 | -0.06 | -0.15% | 40.80 | 41.45 | 21821 | 8978.89 | 4.34% | 0.00 |
深证大盘股票行情在线 K线走势图
鑫宏业(301310)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
