鑫磊股份(301317)股票行情
鑫磊股份(301317)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 |
|---|
| 2026-03-26 | 49.29 | 48.87 | -0.44 | -0.89% | 48.52 | 50.47 | 32768 | 16179.46 | 6.28% | 0.00 |
| 2026-03-25 | 48.48 | 49.31 | 1.51 | 3.16% | 48.28 | 50.50 | 40992 | 20325.27 | 7.85% | 0.00 |
| 2026-03-24 | 47.77 | 47.80 | 1.40 | 3.02% | 46.68 | 48.59 | 37691 | 17935.53 | 7.22% | 0.00 |
| 2026-03-23 | 48.60 | 46.40 | -3.90 | -7.75% | 46.09 | 49.87 | 53115 | 25289.83 | 10.18% | 0.00 |
| 2026-03-20 | 53.21 | 50.30 | -2.85 | -5.36% | 50.18 | 53.99 | 43084 | 22219.97 | 8.25% | 0.00 |
| 2026-03-19 | 54.00 | 53.15 | -1.76 | -3.21% | 52.70 | 54.85 | 32767 | 17541.01 | 6.28% | 0.00 |
| 2026-03-18 | 54.24 | 54.91 | 1.08 | 2.01% | 54.24 | 56.87 | 39477 | 21919.91 | 7.56% | 0.00 |
| 2026-03-17 | 57.00 | 53.83 | -3.37 | -5.89% | 53.72 | 57.40 | 49043 | 26966.42 | 9.40% | 0.00 |
| 2026-03-16 | 57.30 | 57.20 | -0.10 | -0.17% | 55.41 | 59.77 | 60826 | 34884.49 | 11.65% | 0.00 |
| 2026-03-13 | 58.78 | 57.30 | -2.15 | -3.62% | 56.01 | 59.73 | 58794 | 33959.03 | 11.26% | 0.00 |
| 2026-03-12 | 62.96 | 59.45 | -4.15 | -6.53% | 59.00 | 62.96 | 67711 | 40927.03 | 12.97% | 0.00 |
| 2026-03-11 | 63.98 | 63.60 | -1.22 | -1.88% | 61.79 | 66.84 | 109891 | 70480.32 | 21.05% | 1.00 |
| 2026-03-10 | 61.58 | 64.82 | 5.62 | 9.49% | 59.23 | 66.88 | 139711 | 87862.07 | 26.77% | 0.00 |
| 2026-03-09 | 54.00 | 59.20 | 3.28 | 5.87% | 51.45 | 60.64 | 143307 | 79442.15 | 27.46% | 4.00 |
| 2026-03-06 | 54.50 | 55.92 | 1.57 | 2.89% | 54.03 | 59.80 | 98566 | 56040.68 | 18.88% | 0.00 |
| 2026-03-05 | 55.60 | 54.35 | 0.71 | 1.32% | 53.04 | 56.30 | 74438 | 40613.49 | 14.26% | 3.00 |
| 2026-03-04 | 52.01 | 53.64 | 1.63 | 3.13% | 52.01 | 56.11 | 72854 | 39386.61 | 13.96% | 2.00 |
| 2026-03-03 | 56.51 | 52.01 | -4.89 | -8.59% | 51.79 | 57.59 | 94533 | 50672.95 | 18.11% | 1.00 |
| 2026-03-02 | 57.00 | 56.90 | -1.10 | -1.90% | 53.80 | 57.90 | 122201 | 68637.59 | 23.41% | 0.00 |
| 2026-02-27 | 56.79 | 58.00 | 2.00 | 3.57% | 56.61 | 62.72 | 205086 | 121634.33 | 39.29% | 0.00 |
| 2026-02-26 | 47.42 | 56.00 | 8.65 | 18.27% | 47.42 | 56.82 | 220902 | 118198.32 | 42.32% | 32.00 |
| 2026-02-25 | 47.40 | 47.35 | 1.34 | 2.91% | 46.23 | 49.80 | 139712 | 66965.02 | 26.77% | 0.00 |
| 2026-02-24 | 46.22 | 46.01 | -0.49 | -1.05% | 45.41 | 47.50 | 81010 | 37534.95 | 15.52% | 0.00 |
| 2026-02-13 | 47.76 | 46.50 | -2.12 | -4.36% | 46.00 | 50.56 | 110414 | 52325.80 | 21.15% | 13.00 |
| 2026-02-12 | 41.36 | 48.62 | 8.10 | 19.99% | 41.29 | 48.62 | 120348 | 56738.53 | 23.06% | 0.00 |
| 2026-02-11 | 40.21 | 40.52 | 0.49 | 1.22% | 40.21 | 42.50 | 40128 | 16535.89 | 7.69% | 2.00 |
| 2026-02-10 | 40.65 | 40.03 | -0.61 | -1.50% | 39.27 | 40.99 | 36689 | 14659.25 | 7.03% | 0.00 |
| 2026-02-09 | 38.90 | 40.64 | 2.58 | 6.78% | 38.14 | 40.76 | 46672 | 18450.00 | 8.94% | 0.00 |
| 2026-02-06 | 37.10 | 38.06 | 0.48 | 1.28% | 37.10 | 39.34 | 40804 | 15629.27 | 7.82% | 0.00 |
| 2026-02-05 | 38.13 | 37.58 | -1.10 | -2.84% | 37.45 | 38.55 | 28577 | 10773.09 | 5.47% | 0.00 |
| 2026-02-04 | 39.82 | 38.68 | -1.14 | -2.86% | 37.93 | 39.82 | 41220 | 15879.79 | 7.90% | 0.00 |
| 2026-02-03 | 40.56 | 39.82 | -0.45 | -1.12% | 39.26 | 41.02 | 46062 | 18344.80 | 8.82% | 1.00 |
| 2026-02-02 | 41.95 | 40.27 | -1.88 | -4.46% | 40.09 | 42.60 | 68964 | 28469.32 | 13.21% | 0.00 |
| 2026-01-30 | 36.81 | 42.15 | 4.97 | 13.37% | 36.66 | 43.48 | 108908 | 44359.12 | 20.86% | 2.00 |
| 2026-01-29 | 38.22 | 37.18 | -1.23 | -3.20% | 37.05 | 38.50 | 31622 | 11907.84 | 6.06% | 0.00 |
| 2026-01-28 | 39.92 | 38.41 | -1.49 | -3.73% | 38.02 | 39.99 | 44671 | 17235.84 | 8.56% | 0.00 |
| 2026-01-27 | 38.98 | 39.90 | 0.69 | 1.76% | 37.55 | 40.50 | 44254 | 17345.86 | 8.48% | 0.00 |
| 2026-01-26 | 40.82 | 39.21 | -1.74 | -4.25% | 38.40 | 41.09 | 59909 | 23566.31 | 11.48% | 0.00 |
| 2026-01-23 | 40.98 | 40.95 | -0.23 | -0.56% | 40.00 | 43.80 | 76832 | 31725.90 | 14.72% | 5.00 |
| 2026-01-22 | 42.80 | 41.18 | -1.58 | -3.70% | 41.04 | 43.98 | 72326 | 30188.65 | 13.86% | 1.00 |
| 2026-01-21 | 39.01 | 42.76 | 3.57 | 9.11% | 39.01 | 45.23 | 128082 | 55067.87 | 24.54% | 5.00 |
| 2026-01-20 | 42.16 | 39.19 | -2.06 | -4.99% | 38.93 | 42.43 | 76216 | 30477.73 | 14.60% | 0.00 |
| 2026-01-19 | 38.08 | 41.25 | 2.53 | 6.53% | 38.01 | 42.50 | 97444 | 39739.69 | 18.67% | 0.00 |
| 2026-01-16 | 36.60 | 38.72 | 1.47 | 3.95% | 36.60 | 39.24 | 94243 | 36271.70 | 21.04% | 0.00 |
| 2026-01-15 | 34.58 | 37.25 | 2.63 | 7.60% | 34.57 | 39.56 | 91089 | 34213.44 | 20.33% | 0.00 |
| 2026-01-14 | 34.55 | 34.62 | 0.06 | 0.17% | 34.17 | 35.03 | 35596 | 12325.33 | 7.95% | 0.00 |
| 2026-01-13 | 34.71 | 34.56 | -0.15 | -0.43% | 34.31 | 35.06 | 37570 | 13043.18 | 8.39% | 0.00 |
| 2026-01-12 | 32.79 | 34.71 | 1.88 | 5.73% | 32.75 | 35.20 | 68002 | 23278.76 | 15.18% | 0.00 |
| 2026-01-09 | 32.83 | 32.83 | -0.02 | -0.06% | 32.57 | 32.99 | 18000 | 5897.47 | 4.02% | 0.00 |
| 2026-01-08 | 32.79 | 32.85 | 0.10 | 0.31% | 32.72 | 33.25 | 14562 | 4799.37 | 3.25% | 0.00 |
| 2026-01-07 | 32.98 | 32.75 | -0.40 | -1.21% | 32.63 | 33.12 | 17381 | 5704.92 | 3.88% | 0.00 |
| 2026-01-06 | 33.21 | 33.15 | -0.02 | -0.06% | 33.05 | 33.60 | 18630 | 6205.01 | 4.16% | 0.00 |
| 2026-01-05 | 32.25 | 33.17 | 0.93 | 2.88% | 32.25 | 33.33 | 24162 | 7991.04 | 5.39% | 0.00 |
| 2025-12-31 | 31.91 | 32.24 | 0.27 | 0.84% | 31.60 | 32.47 | 15110 | 4845.96 | 3.37% | 0.00 |
| 2025-12-30 | 32.32 | 31.97 | -0.59 | -1.81% | 31.95 | 32.56 | 11470 | 3699.78 | 2.56% | 0.00 |
| 2025-12-29 | 32.87 | 32.56 | 0.22 | 0.68% | 32.28 | 32.87 | 12252 | 3984.82 | 2.73% | 0.00 |
| 2025-12-26 | 32.89 | 32.34 | -0.33 | -1.01% | 32.27 | 32.89 | 14173 | 4603.12 | 3.16% | 0.00 |
| 2025-12-25 | 32.63 | 32.67 | -0.07 | -0.21% | 32.63 | 33.05 | 8748 | 2866.21 | 1.95% | 0.00 |
| 2025-12-24 | 33.18 | 32.74 | -0.15 | -0.46% | 32.66 | 33.28 | 13682 | 4499.51 | 3.05% | 0.00 |
| 2025-12-23 | 32.58 | 32.89 | 0.30 | 0.92% | 32.31 | 32.89 | 13377 | 4374.76 | 2.99% | 0.00 |
| 2025-12-22 | 32.48 | 32.59 | 0.11 | 0.34% | 32.24 | 32.99 | 13056 | 4255.64 | 2.91% | 0.00 |
| 2025-12-19 | 32.40 | 32.48 | 0.24 | 0.74% | 32.20 | 32.60 | 9614 | 3119.92 | 2.15% | 0.00 |
| 2025-12-18 | 32.12 | 32.24 | 0.26 | 0.81% | 31.84 | 32.59 | 12409 | 4008.40 | 2.77% | 0.00 |
| 2025-12-17 | 31.39 | 31.98 | 0.37 | 1.17% | 31.30 | 31.99 | 8481 | 2694.03 | 1.89% | 0.00 |
| 2025-12-16 | 31.95 | 31.61 | -0.34 | -1.06% | 31.60 | 32.06 | 8246 | 2619.38 | 1.84% | 0.00 |
| 2025-12-15 | 32.02 | 31.95 | -0.05 | -0.16% | 31.60 | 32.13 | 9915 | 3164.60 | 2.21% | 0.00 |
| 2025-12-12 | 32.34 | 32.00 | -0.21 | -0.65% | 32.00 | 32.53 | 12366 | 3997.37 | 2.76% | 0.00 |
| 2025-12-11 | 32.38 | 32.21 | -0.32 | -0.98% | 32.10 | 32.60 | 15250 | 4921.87 | 3.40% | 0.00 |
| 2025-12-10 | 32.00 | 32.53 | 0.62 | 1.94% | 31.87 | 32.88 | 24768 | 8047.33 | 5.53% | 0.00 |
| 2025-12-09 | 32.05 | 31.91 | 0.06 | 0.19% | 31.55 | 32.05 | 12385 | 3937.43 | 2.76% | 0.00 |
| 2025-12-08 | 31.72 | 31.85 | 0.20 | 0.63% | 31.50 | 32.06 | 11652 | 3710.34 | 2.60% | 0.00 |
| 2025-12-05 | 31.35 | 31.65 | 0.31 | 0.99% | 31.22 | 31.93 | 12292 | 3896.29 | 2.74% | 0.00 |
| 2025-12-04 | 31.25 | 31.34 | -0.01 | -0.03% | 31.13 | 31.59 | 8562 | 2687.32 | 1.91% | 0.00 |
| 2025-12-03 | 31.39 | 31.35 | -0.11 | -0.35% | 31.18 | 31.65 | 8393 | 2631.89 | 1.87% | 0.00 |
| 2025-12-02 | 31.49 | 31.46 | -0.36 | -1.13% | 31.05 | 31.81 | 14308 | 4487.51 | 3.19% | 0.00 |
| 2025-12-01 | 30.30 | 31.82 | 1.53 | 5.05% | 30.30 | 32.26 | 28819 | 9102.16 | 6.43% | 0.00 |
| 2025-11-28 | 29.96 | 30.29 | 0.45 | 1.51% | 28.91 | 30.46 | 10330 | 3104.89 | 2.31% | 0.00 |
| 2025-11-27 | 29.33 | 29.84 | 0.44 | 1.50% | 29.33 | 29.98 | 6746 | 2007.74 | 1.51% | 0.00 |
| 2025-11-26 | 29.63 | 29.40 | -0.31 | -1.04% | 29.40 | 30.20 | 7844 | 2335.05 | 1.75% | 0.00 |
| 2025-11-25 | 29.98 | 29.71 | 0.14 | 0.47% | 29.54 | 30.03 | 5935 | 1771.48 | 1.32% | 0.00 |
深证大盘股票行情在线 K线走势图
鑫磊股份(301317)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
