鑫宏业

301310
🏛️ 中国 →
42.11
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 40.95 41.34 40.71 41.25 156.5K
09:35 41.25 41.58 41.23 41.42 79.7K
09:40 41.42 41.64 41.41 41.58 83.3K
09:45 41.58 41.70 41.48 41.51 82.6K
09:50 41.51 41.68 41.41 41.58 68.8K
09:55 41.56 41.69 41.42 41.69 125.5K
10:00 41.69 42.12 41.58 42.07 272.9K
10:05 42.07 42.07 41.92 41.95 75.9K
10:10 41.95 41.97 41.84 41.94 47.5K
10:15 41.94 42.06 41.92 41.95 88.0K
10:20 41.99 42.02 41.90 42.02 75.7K
10:25 42.02 42.10 41.72 41.78 130.3K
10:30 41.81 41.81 41.57 41.59 81.7K
10:35 41.60 41.60 41.37 41.45 67.2K
10:40 41.46 41.47 41.28 41.33 50.7K
10:45 41.36 41.42 41.26 41.42 26.4K
10:50 41.43 41.45 41.39 41.42 33.0K
10:55 41.42 41.48 41.41 41.46 12.3K
11:00 41.45 41.54 41.36 41.36 23.7K
11:05 41.34 41.37 41.34 41.34 13.1K
11:10 41.25 41.34 41.25 41.30 25.2K
11:15 41.29 41.30 41.10 41.11 23.1K
11:20 41.16 41.16 41.00 41.03 28.2K
11:25 41.08 41.14 41.05 41.12 11.1K
13:00 41.12 41.12 40.88 40.90 67.1K
13:05 40.88 40.92 40.88 40.89 25.0K
13:10 40.89 41.12 40.89 41.12 43.4K
13:15 41.33 41.60 41.33 41.43 65.0K
13:20 41.41 41.65 41.40 41.52 59.4K
13:25 41.45 41.94 41.45 41.89 70.8K
13:30 41.85 42.07 41.66 41.80 143.6K
13:35 41.66 41.78 41.65 41.68 19.7K
13:40 41.71 41.79 41.69 41.76 23.8K
13:45 41.75 41.99 41.75 41.92 102.3K
13:50 41.90 41.91 41.70 41.70 44.0K
13:55 41.71 41.73 41.69 41.69 34.2K
14:00 41.67 41.69 41.52 41.56 101.7K
14:05 41.61 41.65 41.55 41.56 15.2K
14:10 41.59 41.65 41.57 41.58 18.4K
14:15 41.55 41.67 41.51 41.66 73.2K
14:20 41.66 41.81 41.66 41.75 43.3K
14:25 41.76 41.76 41.55 41.61 49.0K
14:30 41.63 41.67 41.40 41.42 31.9K
14:35 41.41 41.79 41.31 41.60 54.2K
14:40 41.60 41.93 41.60 41.91 104.1K
14:45 41.91 41.99 41.79 41.79 112.3K
14:50 41.79 42.03 41.71 41.82 256.0K
14:55 42.03 42.10 41.86 41.98 169.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 41.00 42.13 40.70 42.11 3.5M
2025-09-25 40.55 41.75 40.36 41.66 2.9M
2025-09-24 40.18 40.68 39.51 40.29 1.1M
2025-09-23 40.77 40.87 39.40 40.19 1.3M
2025-09-22 40.39 40.88 40.04 40.78 0.8M
2025-09-19 40.51 41.18 39.99 40.62 1.4M
2025-09-18 41.31 41.80 39.88 40.46 2.2M
2025-09-17 41.96 42.24 41.40 41.48 1.9M
2025-09-16 41.50 42.15 41.21 41.96 1.8M
2025-09-15 41.35 41.64 41.22 41.50 0.9M
2025-09-12 41.65 41.80 41.01 41.67 1.9M
2025-09-11 40.40 41.87 39.98 41.64 2.8M
2025-09-10 39.22 40.83 39.22 40.56 2.6M
2025-09-09 39.60 40.00 39.22 39.54 1.4M
2025-09-08 39.80 40.15 39.50 39.84 1.4M
2025-09-05 39.91 40.19 39.51 39.88 2.3M
2025-09-04 38.18 40.65 37.60 40.05 4.5M
2025-09-03 40.14 40.68 38.33 38.39 3.2M
2025-09-02 41.98 43.45 40.11 40.77 4.6M
2025-09-01 39.30 39.77 39.18 39.67 1.6M
2025-08-29 39.47 39.89 38.87 39.37 1.8M
2025-08-28 39.80 40.14 38.20 39.51 3.5M
2025-08-27 41.13 41.29 39.80 39.88 3.0M
2025-08-26 41.30 41.45 40.80 41.12 2.2M
2025-08-25 41.32 41.86 40.88 41.18 2.9M
2025-08-22 40.88 41.25 40.80 40.90 2.6M
2025-08-21 42.51 42.98 40.86 40.89 5.7M
2025-08-20 45.43 46.02 41.62 43.01 8.9M
2025-08-19 47.02 47.42 45.36 46.18 4.4M
2025-08-18 42.37 47.50 42.37 46.46 7.1M
2025-08-15 41.90 42.65 41.81 42.26 2.2M
2025-08-14 43.06 43.26 42.05 42.05 2.3M
2025-08-13 42.90 44.40 42.70 43.04 2.8M
2025-08-12 43.62 43.83 42.21 43.18 2.8M
2025-08-11 42.00 43.94 41.70 43.59 2.9M
2025-08-08 42.27 43.17 41.43 42.08 3.3M
2025-08-07 42.39 42.79 41.20 42.32 3.0M
2025-08-06 42.48 42.83 42.17 42.32 2.7M
2025-08-05 41.22 42.42 40.98 42.36 2.8M
2025-08-04 39.99 41.35 39.67 41.22 2.9M
2025-08-01 40.04 40.77 39.71 40.18 2.0M
2025-07-31 39.58 41.16 39.52 40.02 2.9M
2025-07-30 40.57 40.68 39.50 39.86 2.2M
2025-07-29 40.37 40.67 39.92 40.39 2.0M
2025-07-28 39.91 40.88 39.32 40.59 3.4M
2025-07-25 39.84 40.50 39.45 40.15 2.8M
2025-07-24 39.00 40.05 39.00 39.84 2.2M
2025-07-23 39.88 40.19 38.70 39.16 2.1M
2025-07-22 40.09 40.65 39.24 39.36 2.9M
2025-07-21 39.61 40.49 39.35 40.49 3.1M
2025-07-18 39.82 40.07 39.16 39.53 2.9M
2025-07-17 40.00 40.45 39.62 39.80 3.7M
2025-07-16 39.77 40.38 39.58 39.92 2.4M
2025-07-15 39.99 40.76 39.32 39.82 2.5M
2025-07-14 39.90 40.45 39.69 39.85 2.8M
2025-07-11 40.57 40.98 39.70 40.13 3.5M
2025-07-10 38.51 40.88 38.00 40.27 8.1M
2025-07-09 39.67 40.18 38.50 38.94 4.4M
2025-07-08 38.20 39.86 37.80 39.30 5.2M
2025-07-07 36.56 38.55 35.81 38.42 7.7M
2025-07-04 37.00 37.12 36.13 36.25 2.3M
2025-07-03 36.57 37.26 36.36 36.76 2.7M
2025-07-02 36.77 36.96 36.10 36.58 3.0M
2025-07-01 37.20 37.39 36.43 36.75 3.1M
2025-06-30 36.38 36.86 35.98 36.74 4.0M
2025-06-27 38.80 38.90 36.45 36.58 7.2M
2025-06-26 39.15 40.18 38.08 39.12 8.7M
2025-06-25 35.98 38.62 35.88 38.41 6.7M
2025-06-24 35.18 36.10 35.05 36.01 3.0M
2025-06-23 33.86 35.53 33.40 35.05 3.3M
2025-06-20 34.21 34.65 33.77 34.00 2.0M
2025-06-19 35.18 35.26 33.95 34.10 2.8M
2025-06-18 34.84 35.19 34.65 34.96 1.4M
2025-06-17 35.56 35.65 34.74 35.08 2.4M
2025-06-16 35.59 36.02 35.40 35.52 2.0M
2025-06-13 36.40 36.68 35.50 35.73 2.6M
2025-06-12 36.22 37.18 35.85 36.75 2.6M
2025-06-11 36.54 36.75 36.08 36.20 1.9M
2025-06-10 37.00 37.41 35.83 36.21 3.7M
2025-06-09 37.30 37.65 36.96 37.22 3.3M
2025-06-06 37.31 37.39 36.53 37.32 2.5M
2025-06-05 37.00 37.50 36.80 37.22 2.5M
2025-06-04 37.12 37.79 36.90 37.20 2.7M
2025-06-03 37.10 37.43 36.60 37.16 2.9M
2025-05-30 37.69 38.22 36.80 37.11 5.1M
2025-05-29 39.15 39.90 37.79 37.84 8.0M
2025-05-28 38.38 41.23 38.08 39.48 8.2M
2025-05-27 39.43 39.80 37.88 38.39 5.0M
2025-05-26 38.01 40.50 38.01 39.80 6.7M
2025-05-23 38.66 40.62 38.34 38.75 5.9M
2025-05-22 39.11 40.32 38.65 38.81 4.3M
2025-05-21 41.60 42.10 39.28 39.33 6.8M
2025-05-20 41.80 42.96 40.72 41.79 7.4M
2025-05-19 43.02 43.04 40.07 41.95 8.8M
2025-05-16 38.24 44.00 38.23 42.48 11.6M
2025-05-15 38.81 39.46 38.11 38.48 3.4M
2025-05-14 39.08 39.48 38.00 38.81 5.7M
2025-05-13 40.81 41.76 38.79 39.16 8.2M
2025-05-12 40.80 42.50 40.45 41.01 8.9M
2025-05-09 39.30 41.88 38.66 39.36 8.6M
2025-05-08 39.27 39.99 38.84 39.34 6.6M
2025-05-07 39.80 41.27 38.74 39.35 11.8M
2025-05-06 36.16 40.55 36.16 40.10 13.2M
2025-04-30 33.75 35.23 32.65 34.76 6.5M
2025-04-29 31.04 33.77 31.04 33.15 5.0M
2025-04-28 31.77 32.45 30.98 31.03 3.0M
2025-04-25 32.01 32.80 31.48 31.77 3.7M
2025-04-24 31.48 32.88 31.28 32.10 4.1M
2025-04-23 30.59 31.90 30.50 31.47 3.5M
2025-04-22 30.79 31.10 30.12 30.25 2.4M
2025-04-21 29.81 31.10 29.29 30.93 3.2M
2025-04-18 29.65 30.08 29.24 29.53 2.4M
2025-04-17 28.60 30.69 28.46 29.53 4.1M
2025-04-16 28.99 29.32 28.40 28.52 2.6M
2025-04-15 28.81 29.75 28.48 29.13 3.8M
2025-04-14 28.30 29.02 28.10 28.62 3.1M
2025-04-11 27.78 28.18 27.11 27.60 2.9M
2025-04-10 27.42 28.36 27.42 27.80 3.4M
2025-04-09 25.07 26.99 23.12 26.70 3.9M
2025-04-08 25.50 26.67 24.78 25.65 3.3M
2025-04-07 29.41 29.67 24.97 24.97 4.1M
2025-04-03 31.99 32.49 30.90 31.21 2.2M
2025-04-02 32.43 32.99 32.13 32.29 2.4M
2025-04-01 32.23 33.33 32.06 32.50 2.9M
2025-03-31 31.96 32.46 31.14 32.13 2.5M
2025-03-28 32.78 33.14 32.21 32.29 1.9M
2025-03-27 33.16 33.65 32.41 32.82 3.1M
2025-03-26 33.18 34.25 32.89 33.53 2.8M
2025-03-25 33.58 34.99 33.03 33.26 4.0M
2025-03-24 34.50 34.80 32.30 33.58 5.8M
2025-03-21 37.00 37.43 34.46 34.50 8.2M
2025-03-20 36.10 38.95 35.03 38.00 11.0M
2025-03-19 38.28 38.88 37.00 37.12 8.9M
2025-03-18 37.00 37.79 36.31 37.13 6.2M
2025-03-17 36.02 36.57 35.65 36.36 3.2M
2025-03-14 36.02 36.49 35.22 36.14 4.2M
2025-03-13 36.80 37.34 35.00 36.01 5.1M
2025-03-12 36.36 37.28 35.93 36.83 5.8M
2025-03-11 38.20 38.60 36.01 36.18 10.2M
2025-03-10 39.90 40.98 39.00 39.34 7.9M
2025-03-07 39.59 40.51 38.20 39.80 9.8M
2025-03-06 39.00 41.00 38.52 40.50 12.2M
2025-03-05 36.51 40.60 36.50 39.60 12.9M
2025-03-04 34.70 38.61 34.00 37.59 11.3M
2025-03-03 34.37 35.20 33.43 34.75 6.6M
2025-02-28 36.08 36.83 33.81 35.37 10.6M
2025-02-27 33.67 38.08 33.35 35.67 13.2M
2025-02-26 34.10 35.50 33.21 34.00 11.4M
2025-02-25 31.29 34.15 31.29 32.71 9.0M
2025-02-24 32.20 32.57 31.23 32.09 5.7M
2025-02-21 31.94 32.08 31.47 31.90 4.6M
2025-02-20 31.45 32.18 31.15 31.85 6.8M
2025-02-19 30.16 31.60 30.11 31.45 6.0M
2025-02-18 30.18 30.87 29.86 29.98 3.4M
2025-02-17 29.64 30.50 29.55 30.44 3.6M
2025-02-14 30.05 30.49 29.44 29.55 4.7M
2025-02-13 31.40 31.52 30.23 30.39 5.8M
2025-02-12 31.52 31.75 30.71 31.61 4.2M
2025-02-11 31.37 31.79 31.06 31.55 5.8M
2025-02-10 31.79 31.99 31.00 31.36 5.7M
2025-02-07 31.12 32.88 31.04 32.09 10.3M
2025-02-06 28.78 32.29 28.72 32.06 10.9M
2025-02-05 28.84 29.47 28.36 28.95 5.4M
2025-01-27 29.71 30.28 28.34 28.41 6.4M
2025-01-24 28.80 30.28 28.70 29.60 12.3M
2025-01-23 27.21 32.64 27.00 29.62 15.7M
2025-01-22 27.10 27.47 26.70 27.20 2.8M
2025-01-21 26.82 27.20 26.45 27.15 2.6M
2025-01-20 26.80 26.97 26.35 26.76 2.0M
2025-01-17 26.80 27.16 26.48 26.66 2.3M
2025-01-16 26.62 27.15 26.27 27.02 3.3M
2025-01-15 26.40 26.76 26.21 26.43 2.0M
2025-01-14 25.20 26.68 25.12 26.68 3.2M
2025-01-13 24.60 25.68 24.51 25.26 2.1M
2025-01-10 25.24 26.12 24.88 24.88 2.8M
2025-01-09 24.51 25.47 24.51 25.29 2.2M
2025-01-08 24.51 24.96 23.71 24.68 1.8M
2025-01-07 24.15 24.86 23.90 24.86 1.7M
2025-01-06 23.88 24.39 23.30 23.85 1.2M
2025-01-03 25.50 25.55 23.95 23.98 2.5M
2025-01-02 25.50 26.57 25.02 25.42 2.5M