鑫宏业（301310）历史行情

以下为鑫宏业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	58.950	61.600	62.800	58.620	3.050	5.209%	1,116.49万	6.85亿	11.343%
2026-10-02	58.950	61.600	62.800	58.620	3.050	5.209%	1,116.49万	6.85亿	11.343%
2026-10-01	58.950	61.600	62.800	58.620	3.050	5.209%	1,116.49万	6.85亿	11.343%
2026-09-30	58.950	61.600	62.800	58.620	3.050	5.209%	11.16万	0.00亿	0.000%
2026-09-29	55.990	58.550	60.190	55.400	1.140	1.986%	11.23万	0.00亿	0.000%
2026-09-28	55.060	57.410	58.370	52.300	1.940	3.497%	8.29万	0.00亿	0.000%
2026-09-27	57.440	55.470	58.070	53.230	-2.640	-4.543%	848.67万	4.69亿	8.701%
2026-09-24	57.440	55.470	58.070	53.230	-2.640	-4.543%	8.49万	0.00亿	0.000%
2026-09-23	55.250	58.110	58.860	55.210	2.510	4.514%	7.00万	0.00亿	0.000%
2026-09-22	52.510	55.600	55.960	52.190	3.500	6.718%	8.01万	0.00亿	0.000%
2026-09-21	52.500	52.100	54.300	52.060	0.130	0.250%	3.78万	0.00亿	0.000%
2026-09-18	52.000	51.970	52.470	50.710	0.990	1.942%	3.61万	0.00亿	0.000%
2026-09-17	50.680	50.980	51.980	50.520	0.830	1.655%	4.43万	0.00亿	0.000%
2026-09-16	49.960	50.150	50.700	49.350	0.150	0.300%	3.57万	0.00亿	0.000%
2026-09-15	51.550	50.000	51.740	49.750	-1.740	-3.363%	4.46万	0.00亿	0.000%
2026-09-14	52.810	51.740	54.170	51.180	-2.140	-3.972%	5.16万	0.00亿	0.000%
2026-09-11	55.050	53.880	56.010	52.850	-1.940	-3.475%	4.08万	0.00亿	0.000%
2026-09-10	56.500	55.820	57.550	54.860	-0.300	-0.535%	3.88万	0.00亿	0.000%
2026-09-09	55.000	56.120	56.850	54.810	0.370	0.664%	5.50万	0.00亿	0.000%
2026-09-08	57.440	55.750	58.250	55.050	-2.110	-3.647%	7.93万	0.00亿	0.000%
2026-09-07	55.930	57.860	59.540	50.950	2.910	5.296%	11.47万	0.00亿	0.000%
2026-09-04	55.850	54.950	60.350	54.360	1.020	1.891%	11.37万	0.00亿	0.000%
2026-09-03	53.840	53.930	55.810	52.050	1.100	2.082%	5.99万	0.00亿	0.000%
2026-09-02	51.840	52.830	54.150	50.870	0.750	1.440%	5.76万	0.00亿	0.000%
2026-09-01	51.880	52.080	52.250	48.730	-0.680	-1.289%	7.06万	0.00亿	0.000%
2026-08-31	51.050	52.760	52.820	50.660	1.820	3.573%	4.87万	0.00亿	0.000%
2026-08-28	50.630	50.940	54.150	50.450	0.350	0.692%	7.01万	0.00亿	0.000%
2026-08-27	49.360	50.590	50.820	49.070	1.670	3.414%	4.51万	0.00亿	0.000%
2026-08-26	48.570	48.920	49.840	47.450	0.340	0.700%	3.11万	0.00亿	0.000%
2026-08-25	49.130	48.580	49.130	46.840	-0.580	-1.180%	3.95万	0.00亿	0.000%
2026-08-24	51.930	49.160	52.120	48.350	-3.310	-6.308%	6.90万	0.00亿	0.000%
2026-08-21	51.230	52.470	53.000	50.350	1.250	2.440%	5.95万	0.00亿	0.000%
2026-08-20	52.840	51.220	53.050	50.460	0.090	0.176%	6.10万	0.00亿	0.000%
2026-08-19	56.280	51.130	56.280	51.040	-5.820	-10.219%	7.67万	0.00亿	0.000%
2026-08-18	56.670	56.950	57.340	54.380	0.770	1.371%	8.06万	0.00亿	0.000%
2026-08-17	51.850	56.180	56.320	50.540	4.720	9.172%	8.79万	0.00亿	0.000%
2026-08-14	51.850	51.460	52.350	50.360	0.460	0.902%	5.83万	0.00亿	0.000%
2026-08-13	52.440	51.000	55.680	50.900	-1.170	-2.243%	9.79万	0.00亿	0.000%
2026-08-12	50.870	52.170	52.500	50.260	1.290	2.535%	7.95万	0.00亿	0.000%
2026-08-11	50.860	50.880	52.450	50.440	-0.510	-0.992%	7.46万	0.00亿	0.000%
2026-08-10	54.080	51.390	54.080	50.250	-2.180	-4.069%	10.05万	0.00亿	0.000%
2026-08-07	59.870	53.570	59.930	51.180	-5.990	-10.057%	14.80万	0.00亿	0.000%
2026-08-06	54.640	59.560	59.560	53.860	4.880	8.925%	9.55万	0.00亿	0.000%
2026-08-05	49.470	54.680	54.850	49.310	4.010	7.914%	9.13万	0.00亿	0.000%
2026-08-04	48.130	50.670	50.830	46.850	2.920	6.115%	7.68万	0.00亿	0.000%
2026-08-03	52.350	47.750	53.430	46.710	-4.660	-8.891%	10.14万	0.00亿	0.000%
2026-07-31	55.110	52.410	56.120	52.260	-1.080	-2.019%	8.68万	0.00亿	0.000%
2026-07-30	58.350	53.490	58.350	52.800	-4.860	-8.329%	7.04万	0.00亿	0.000%
2026-07-29	56.860	58.350	58.850	54.420	0.050	0.086%	8.91万	0.00亿	0.000%
2026-07-28	57.950	58.300	61.620	57.950	-0.850	-1.437%	8.56万	0.00亿	0.000%
2026-07-27	51.380	59.150	59.650	51.380	8.690	17.222%	13.47万	0.00亿	0.000%
2026-07-24	59.560	50.460	59.770	50.130	-10.080	-16.650%	13.77万	0.00亿	0.000%
2026-07-23	66.910	60.540	67.150	60.180	-6.390	-9.547%	11.54万	0.00亿	0.000%
2026-07-22	65.690	66.930	69.230	61.980	3.010	4.709%	15.19万	0.00亿	0.000%
2026-07-21	54.450	63.920	63.920	54.200	10.680	20.060%	9.07万	0.00亿	0.000%
2026-07-20	59.200	53.240	59.710	51.850	-3.670	-6.449%	11.91万	0.00亿	0.000%
2026-07-17	62.870	56.910	66.530	56.850	-7.940	-12.244%	11.55万	0.00亿	0.000%
2026-07-16	67.850	64.850	68.650	62.850	-2.370	-3.526%	14.59万	0.00亿	0.000%
2026-07-15	66.780	67.220	69.090	64.510	-0.230	-0.341%	11.35万	0.00亿	0.000%
2026-07-14	65.650	67.450	69.230	63.850	-1.240	-1.805%	13.77万	0.00亿	0.000%
2026-07-13	60.190	68.690	70.220	60.190	10.200	17.439%	23.83万	0.00亿	0.000%
2026-07-10	53.860	58.490	60.630	52.050	6.020	11.473%	13.97万	0.00亿	0.000%
2026-07-09	51.350	52.470	53.280	50.350	0.720	1.391%	6.31万	0.00亿	0.000%
2026-07-08	50.400	51.750	51.950	48.050	0.920	1.810%	6.21万	0.00亿	0.000%
2026-07-07	50.560	50.830	52.840	50.170	-0.610	-1.186%	5.94万	0.00亿	0.000%
2026-07-06	53.590	51.440	54.640	50.950	-1.660	-3.126%	6.65万	0.00亿	0.000%
2026-07-03	54.840	53.100	55.850	52.880	-0.650	-1.209%	6.10万	0.00亿	0.000%
2026-07-02	51.560	53.750	56.310	50.780	0.890	1.684%	10.68万	0.00亿	0.000%
2026-07-01	54.490	52.860	55.350	52.350	-2.230	-4.048%	12.25万	0.00亿	0.000%
2026-06-30	57.860	55.090	61.510	51.100	-2.770	-4.787%	17.27万	0.00亿	0.000%
2026-06-29	54.550	57.860	58.510	51.850	3.310	6.068%	14.74万	0.00亿	0.000%
2026-06-26	55.550	54.550	56.840	53.260	-1.000	-1.800%	13.44万	0.00亿	0.000%
2026-06-25	57.010	55.550	57.750	53.750	1.840	3.426%	22.70万	0.00亿	0.000%
2026-06-24	46.770	53.710	53.710	45.790	8.980	20.076%	17.12万	0.00亿	0.000%
2026-06-23	45.560	44.730	45.830	43.650	-0.220	-0.489%	10.63万	0.00亿	0.000%
2026-06-22	48.300	44.950	49.830	44.440	-1.650	-3.541%	18.69万	0.00亿	0.000%
2026-06-18	38.850	46.600	46.600	38.830	7.790	20.072%	22.32万	0.00亿	0.000%
2026-06-17	36.450	38.810	39.840	35.850	1.940	5.262%	18.90万	0.00亿	0.000%
2026-06-16	30.950	36.870	37.160	30.470	5.930	19.166%	19.97万	0.00亿	0.000%
2026-06-15	30.650	30.940	31.910	30.650	0.640	2.112%	3.68万	0.00亿	0.000%
2026-06-12	31.180	30.300	31.420	30.150	-0.510	-1.655%	3.28万	0.00亿	0.000%
2026-06-11	30.680	30.810	31.030	29.820	0.130	0.424%	3.66万	0.00亿	0.000%
2026-06-10	31.150	30.680	32.350	30.480	-0.970	-3.065%	4.35万	0.00亿	0.000%
2026-06-09	32.300	31.650	32.390	30.790	-0.360	-1.125%	6.24万	0.00亿	0.000%
2026-06-08	32.150	32.010	34.150	31.910	-1.170	-3.526%	5.32万	0.00亿	0.000%
2026-06-05	33.240	33.180	33.750	32.080	-0.090	-0.271%	5.78万	0.00亿	0.000%
2026-06-04	32.670	33.270	33.650	32.360	0.070	0.211%	5.31万	0.00亿	0.000%
2026-06-03	33.360	33.200	34.500	32.550	-0.420	-1.249%	8.48万	0.00亿	0.000%
2026-06-02	32.270	33.620	34.220	32.260	1.030	3.160%	7.71万	0.00亿	0.000%
2026-06-01	33.470	32.590	34.100	32.310	-0.900	-2.687%	9.05万	0.00亿	0.000%
2026-05-29	32.050	33.490	34.790	31.160	1.380	4.298%	14.59万	0.00亿	0.000%
2026-05-28	29.480	32.110	32.340	29.480	2.700	9.181%	12.84万	0.00亿	0.000%
2026-05-27	28.050	29.410	30.210	27.730	1.240	4.402%	8.45万	0.00亿	0.000%
2026-05-26	28.360	28.170	28.560	27.280	-0.210	-0.740%	6.13万	0.00亿	0.000%
2026-05-25	28.900	28.380	29.140	27.800	-0.520	-1.799%	5.04万	0.00亿	0.000%
2026-05-22	28.400	28.900	29.050	28.350	0.500	1.761%	5.06万	0.00亿	0.000%
2026-05-21	29.700	28.400	30.020	28.290	-1.490	-4.985%	8.52万	0.00亿	0.000%
2026-05-20	30.910	29.890	31.030	29.130	-1.070	-3.456%	8.75万	0.00亿	0.000%
2026-05-19	30.800	30.960	31.530	30.660	0.224	0.729%	7.01万	0.00亿	0.000%
2026-05-18	30.636	30.736	31.201	29.463	-0.358	-1.151%	4.96万	0.00亿	0.000%
2026-05-15	30.608	31.094	31.480	30.314	0.815	2.692%	7.96万	0.00亿	0.000%
2026-05-14	30.257	30.279	31.451	30.064	-1.551	-4.873%	11.42万	0.00亿	0.000%
2026-05-13	31.938	31.830	32.567	29.957	-4.327	-11.967%	18.71万	0.00亿	0.000%
2026-05-12	45.603	36.157	46.175	36.157	-9.124	-20.150%	7.67万	0.00亿	0.000%
2026-05-11	45.439	45.281	46.011	44.638	0.178	0.395%	5.24万	0.00亿	0.000%
2026-05-08	45.446	45.103	46.154	44.552	-0.343	-0.755%	4.84万	0.00亿	0.000%
2026-05-07	45.196	45.446	46.075	44.509	0.186	0.411%	4.61万	0.00亿	0.000%
2026-05-06	46.404	45.260	47.226	44.616	-2.074	-4.382%	5.55万	0.00亿	0.000%
2026-04-30	42.786	47.334	47.799	42.786	3.755	8.617%	7.58万	0.00亿	0.000%
2026-04-29	42.807	43.579	44.481	42.135	0.343	0.793%	6.06万	0.00亿	0.000%
2026-04-28	43.794	43.236	43.973	42.199	-0.572	-1.306%	4.75万	0.00亿	0.000%
2026-04-27	43.301	43.808	44.702	42.578	-0.193	-0.439%	4.08万	0.00亿	0.000%
2026-04-24	45.274	44.001	45.439	43.794	-1.052	-2.335%	3.71万	0.00亿	0.000%
2026-04-23	46.683	45.053	46.876	43.844	-1.616	-3.463%	6.88万	0.00亿	0.000%
2026-04-22	43.158	46.669	47.226	42.085	3.090	7.091%	6.74万	0.00亿	0.000%
2026-04-21	44.602	43.579	44.874	41.992	-1.073	-2.403%	7.86万	0.00亿	0.000%
2026-04-20	41.148	44.652	45.196	39.789	4.555	11.360%	8.32万	0.00亿	0.000%
2026-04-17	38.502	40.097	40.826	36.858	1.380	3.564%	8.05万	0.00亿	0.000%
2026-04-16	39.718	38.717	40.397	38.474	-1.194	-2.992%	9.00万	0.00亿	0.000%
2026-04-15	40.469	39.911	40.791	37.101	0.157	0.395%	10.08万	0.00亿	0.000%
2026-04-14	36.429	39.754	39.911	35.856	3.869	10.782%	6.79万	0.00亿	0.000%
2026-04-13	34.791	35.885	36.064	33.489	2.317	6.902%	8.96万	0.00亿	0.000%
2026-04-10	30.693	33.568	33.632	30.507	2.875	9.367%	6.56万	0.00亿	0.000%
2026-04-09	29.556	30.693	30.779	29.356	0.708	2.361%	5.81万	0.00亿	0.000%
2026-04-08	28.634	29.985	30.121	28.098	0.000	0.000%	6.11万	0.00亿	0.000%
2026-04-07	28.205	28.491	28.555	27.661	0.000	0.000%	2.26万	0.00亿	0.000%
2026-04-03	29.034	28.219	29.056	27.733	0.000	0.000%	1.56万	0.00亿	0.000%
2026-04-02	28.570	28.455	28.977	27.983	0.000	0.000%	3.34万	0.00亿	0.000%
2026-04-01	28.555	28.548	28.634	27.490	0.000	0.000%	4.67万	0.00亿	0.000%