鑫磊股份（301317）历史行情

以下为鑫磊股份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	44.680	43.600	44.990	43.100	-0.930	-2.088%	123.75万	0.54亿	2.371%
2026-10-02	44.680	43.600	44.990	43.100	-0.930	-2.088%	123.75万	0.54亿	2.371%
2026-10-01	44.680	43.600	44.990	43.100	-0.930	-2.088%	123.75万	0.54亿	2.371%
2026-09-30	44.680	43.600	44.990	43.100	-0.930	-2.088%	1.24万	0.00亿	0.000%
2026-09-29	44.310	44.530	44.970	43.160	0.170	0.383%	1.43万	0.00亿	0.000%
2026-09-28	48.450	44.360	48.490	43.910	-4.330	-8.893%	2.51万	0.00亿	0.000%
2026-09-27	50.930	48.690	50.930	48.520	-1.990	-3.927%	135.09万	0.67亿	2.588%
2026-09-24	50.930	48.690	50.930	48.520	-1.990	-3.927%	1.35万	0.00亿	0.000%
2026-09-23	50.560	50.680	51.180	50.220	0.050	0.099%	1.50万	0.00亿	0.000%
2026-09-22	52.530	50.630	52.530	50.540	-1.190	-2.296%	2.30万	0.00亿	0.000%
2026-09-21	51.520	51.820	52.880	51.120	0.700	1.369%	2.78万	0.00亿	0.000%
2026-09-18	50.120	51.120	51.480	49.150	0.950	1.894%	2.70万	0.00亿	0.000%
2026-09-17	47.750	50.170	51.990	47.750	2.080	4.325%	4.43万	0.00亿	0.000%
2026-09-16	45.820	48.090	48.190	45.010	2.340	5.115%	2.18万	0.00亿	0.000%
2026-09-15	47.060	45.750	47.380	45.260	-1.200	-2.556%	2.11万	0.00亿	0.000%
2026-09-14	47.930	46.950	48.660	45.600	-0.650	-1.366%	2.62万	0.00亿	0.000%
2026-09-11	48.300	47.600	49.500	45.520	-1.580	-3.213%	2.43万	0.00亿	0.000%
2026-09-10	48.890	49.180	49.690	48.030	-0.320	-0.646%	1.94万	0.00亿	0.000%
2026-09-09	49.740	49.500	50.570	48.840	-0.120	-0.242%	2.48万	0.00亿	0.000%
2026-09-08	50.540	49.620	51.280	48.700	-0.950	-1.879%	3.19万	0.00亿	0.000%
2026-09-07	48.750	50.570	51.000	47.800	2.150	4.440%	4.76万	0.00亿	0.000%
2026-09-04	49.480	48.420	51.130	47.970	-0.270	-0.555%	6.46万	0.00亿	0.000%
2026-09-03	46.880	48.690	49.270	46.040	2.520	5.458%	4.93万	0.00亿	0.000%
2026-09-02	45.000	46.170	47.370	44.020	0.620	1.361%	3.49万	0.00亿	0.000%
2026-09-01	48.070	45.550	48.070	44.840	-2.700	-5.596%	5.04万	0.00亿	0.000%
2026-08-31	43.930	48.250	48.280	43.930	3.370	7.509%	4.98万	0.00亿	0.000%
2026-08-28	46.100	44.880	46.600	43.990	-1.490	-3.213%	5.78万	0.00亿	0.000%
2026-08-27	40.320	46.370	46.510	40.200	5.770	14.212%	7.34万	0.00亿	0.000%
2026-08-26	44.910	40.600	45.230	40.030	-4.300	-9.577%	6.90万	0.00亿	0.000%
2026-08-25	42.420	44.900	45.250	41.410	2.060	4.809%	3.34万	0.00亿	0.000%
2026-08-24	43.140	42.840	43.320	41.520	-0.320	-0.741%	1.75万	0.00亿	0.000%
2026-08-21	42.340	43.160	43.930	41.280	0.600	1.410%	1.86万	0.00亿	0.000%
2026-08-20	43.020	42.560	43.720	42.200	0.390	0.925%	1.74万	0.00亿	0.000%
2026-08-19	44.300	42.170	45.120	41.800	-3.390	-7.441%	2.64万	0.00亿	0.000%
2026-08-18	46.530	45.560	47.600	45.280	-1.500	-3.187%	2.48万	0.00亿	0.000%
2026-08-17	45.660	47.060	47.170	45.060	1.610	3.542%	2.04万	0.00亿	0.000%
2026-08-14	44.910	45.450	45.750	44.100	0.540	1.202%	1.90万	0.00亿	0.000%
2026-08-13	46.170	44.910	47.380	44.810	-0.970	-2.114%	2.20万	0.00亿	0.000%
2026-08-12	44.500	45.880	47.310	44.270	1.310	2.939%	3.39万	0.00亿	0.000%
2026-08-11	44.990	44.570	45.110	43.670	-0.550	-1.219%	1.95万	0.00亿	0.000%
2026-08-10	46.480	45.120	48.020	44.030	-0.700	-1.528%	2.97万	0.00亿	0.000%
2026-08-07	44.290	45.820	45.960	42.480	1.710	3.877%	3.86万	0.00亿	0.000%
2026-08-06	43.640	44.110	44.940	43.000	-0.180	-0.406%	2.91万	0.00亿	0.000%
2026-08-05	41.560	44.290	44.990	41.030	2.320	5.528%	3.33万	0.00亿	0.000%
2026-08-04	39.200	41.970	42.550	38.260	3.370	8.731%	3.81万	0.00亿	0.000%
2026-08-03	39.370	38.600	40.380	38.160	-0.910	-2.303%	3.22万	0.00亿	0.000%
2026-07-31	40.570	39.510	41.550	39.510	1.520	4.001%	4.26万	0.00亿	0.000%
2026-07-30	42.690	37.990	42.890	37.700	-4.700	-11.010%	4.71万	0.00亿	0.000%
2026-07-29	44.300	42.690	44.730	41.250	-1.670	-3.765%	3.36万	0.00亿	0.000%
2026-07-28	46.180	44.360	48.980	44.000	-2.460	-5.254%	3.70万	0.00亿	0.000%
2026-07-27	43.050	46.820	46.990	42.000	3.420	7.880%	3.25万	0.00亿	0.000%
2026-07-24	43.030	43.400	45.270	42.000	-0.350	-0.800%	2.31万	0.00亿	0.000%
2026-07-23	44.710	43.750	46.440	43.090	-0.360	-0.816%	2.76万	0.00亿	0.000%
2026-07-22	45.940	44.110	47.160	43.600	-2.340	-5.038%	3.54万	0.00亿	0.000%
2026-07-21	44.620	46.450	46.450	38.390	1.830	4.101%	5.47万	0.00亿	0.000%
2026-07-20	50.000	44.620	51.140	43.150	-4.500	-9.161%	5.34万	0.00亿	0.000%
2026-07-17	54.730	49.120	54.740	49.000	-4.890	-9.054%	4.99万	0.00亿	0.000%
2026-07-16	54.770	54.010	56.330	53.190	-1.770	-3.173%	3.60万	0.00亿	0.000%
2026-07-15	58.000	55.780	59.490	54.740	-1.770	-3.076%	3.89万	0.00亿	0.000%
2026-07-14	56.980	57.550	59.530	54.420	-0.080	-0.139%	4.91万	0.00亿	0.000%
2026-07-13	60.670	57.630	62.000	57.040	-4.370	-7.048%	5.52万	0.00亿	0.000%
2026-07-10	56.920	62.000	65.800	56.920	4.510	7.845%	9.27万	0.00亿	0.000%
2026-07-09	53.380	57.490	62.330	53.370	5.550	10.685%	10.62万	0.00亿	0.000%
2026-07-08	57.720	51.940	58.740	51.870	-4.760	-8.395%	5.02万	0.00亿	0.000%
2026-07-07	62.210	56.700	62.400	55.250	-5.510	-8.857%	7.12万	0.00亿	0.000%
2026-07-06	51.070	62.210	62.210	51.070	10.370	20.004%	6.32万	0.00亿	0.000%
2026-07-03	50.600	51.840	52.910	50.250	1.410	2.796%	3.48万	0.00亿	0.000%
2026-07-02	52.940	50.430	53.900	50.180	-2.530	-4.777%	3.53万	0.00亿	0.000%
2026-07-01	56.700	52.960	56.700	52.760	-3.160	-5.631%	3.21万	0.00亿	0.000%
2026-06-30	57.040	56.120	58.130	55.000	0.091	0.162%	2.88万	0.00亿	0.000%
2026-06-29	63.719	56.029	64.509	55.409	-7.940	-12.412%	4.66万	0.00亿	0.000%
2026-06-26	65.009	63.969	69.619	63.329	-1.420	-2.172%	5.12万	0.00亿	0.000%
2026-06-25	63.779	65.389	69.439	62.719	1.050	1.632%	4.30万	0.00亿	0.000%
2026-06-24	62.999	64.339	66.209	61.879	0.250	0.390%	2.98万	0.00亿	0.000%
2026-06-23	64.999	64.089	67.209	62.889	-0.420	-0.651%	4.01万	0.00亿	0.000%
2026-06-22	67.459	64.509	70.979	62.719	-2.700	-4.017%	4.20万	0.00亿	0.000%
2026-06-18	64.609	67.209	69.519	63.179	3.430	5.378%	3.88万	0.00亿	0.000%
2026-06-17	63.439	63.779	65.679	62.469	-0.150	-0.235%	2.94万	0.00亿	0.000%
2026-06-16	65.709	63.929	65.709	62.709	-0.580	-0.899%	4.15万	0.00亿	0.000%
2026-06-15	56.709	64.509	64.859	56.699	7.950	14.056%	4.45万	0.00亿	0.000%
2026-06-12	59.509	56.559	60.049	56.519	-1.680	-2.885%	2.12万	0.00亿	0.000%
2026-06-11	59.299	58.239	59.299	57.779	-1.140	-1.920%	2.03万	0.00亿	0.000%
2026-06-10	61.889	59.379	62.199	57.979	-2.530	-4.087%	2.92万	0.00亿	0.000%
2026-06-09	58.059	61.909	62.289	56.709	4.450	7.745%	4.61万	0.00亿	0.000%
2026-06-08	60.989	57.459	61.689	55.589	-6.230	-9.782%	4.64万	0.00亿	0.000%
2026-06-05	66.489	63.689	67.099	62.909	-3.320	-4.955%	3.01万	0.00亿	0.000%
2026-06-04	64.819	67.009	67.369	63.189	1.300	1.978%	4.17万	0.00亿	0.000%
2026-06-03	65.629	65.709	68.209	64.379	0.510	0.782%	3.66万	0.00亿	0.000%
2026-06-02	62.639	65.199	66.189	59.919	2.390	3.805%	5.24万	0.00亿	0.000%
2026-06-01	64.379	62.809	65.859	62.209	-1.880	-2.906%	3.91万	0.00亿	0.000%
2026-05-29	70.029	64.689	70.829	62.709	-4.920	-7.068%	6.74万	0.00亿	0.000%
2026-05-28	66.909	69.609	71.709	66.129	2.170	3.218%	5.24万	0.00亿	0.000%
2026-05-27	71.609	67.439	73.039	66.409	-5.040	-6.954%	5.14万	0.00亿	0.000%
2026-05-26	80.109	72.479	80.699	69.679	-8.860	-10.893%	8.73万	0.00亿	0.000%
2026-05-25	82.279	81.339	87.309	79.499	2.950	3.763%	5.76万	0.00亿	0.000%
2026-05-22	76.209	78.389	79.499	75.209	3.800	5.095%	5.78万	0.00亿	0.000%
2026-05-21	76.639	74.589	82.209	73.709	-1.580	-2.074%	7.30万	0.00亿	0.000%
2026-05-20	76.709	76.169	77.709	72.509	-1.110	-1.436%	7.39万	0.00亿	0.000%
2026-05-19	81.589	77.279	81.909	76.579	-4.250	-5.213%	7.01万	0.00亿	0.000%
2026-05-18	75.309	81.529	85.149	75.309	3.770	4.848%	8.20万	0.00亿	0.000%
2026-05-15	75.209	77.759	80.879	73.209	5.900	8.211%	10.20万	0.00亿	0.000%
2026-05-14	73.199	71.859	76.389	69.209	0.150	0.209%	8.08万	0.00亿	0.000%
2026-05-13	70.209	71.709	72.689	68.159	1.340	1.904%	9.47万	0.00亿	0.000%
2026-05-12	65.349	70.369	75.849	65.339	4.890	7.468%	11.49万	0.00亿	0.000%
2026-05-11	64.509	65.479	69.089	63.819	1.790	2.811%	6.61万	0.00亿	0.000%
2026-05-08	62.709	63.689	65.059	61.109	-0.120	-0.188%	5.78万	0.00亿	0.000%
2026-05-07	59.659	63.809	64.949	57.739	4.880	8.281%	8.58万	0.00亿	0.000%
2026-05-06	58.949	58.929	61.259	57.709	0.340	0.580%	5.41万	0.00亿	0.000%
2026-04-30	58.589	58.589	60.869	57.509	-1.170	-1.958%	4.94万	0.00亿	0.000%
2026-04-29	57.409	59.759	62.739	56.079	-0.030	-0.050%	9.65万	0.00亿	0.000%
2026-04-28	55.309	59.789	61.119	54.329	5.570	10.273%	7.77万	0.00亿	0.000%
2026-04-27	55.469	54.219	56.509	54.099	-1.410	-2.535%	4.23万	0.00亿	0.000%
2026-04-24	58.739	55.629	59.609	54.429	-4.160	-6.958%	5.12万	0.00亿	0.000%
2026-04-23	60.609	59.789	62.019	58.869	0.450	0.758%	5.12万	0.00亿	0.000%
2026-04-22	59.609	59.339	60.639	57.209	-0.500	-0.836%	4.58万	0.00亿	0.000%
2026-04-21	61.099	59.839	62.209	59.109	-3.040	-4.835%	5.92万	0.00亿	0.000%
2026-04-20	63.679	62.879	67.159	61.719	0.120	0.191%	7.70万	0.00亿	0.000%
2026-04-17	62.479	62.759	64.309	61.019	0.690	1.112%	5.48万	0.00亿	0.000%
2026-04-16	63.769	62.069	66.109	61.539	-1.440	-2.267%	6.60万	0.00亿	0.000%
2026-04-15	61.509	63.509	64.879	60.889	0.770	1.227%	6.70万	0.00亿	0.000%
2026-04-14	59.709	62.739	66.369	58.909	3.830	6.502%	8.80万	0.00亿	0.000%
2026-04-13	59.129	58.909	61.589	58.189	2.200	3.879%	8.74万	0.00亿	0.000%
2026-04-10	55.209	56.709	58.209	54.289	2.100	3.846%	6.27万	0.00亿	0.000%
2026-04-09	52.279	54.609	55.249	51.739	1.500	2.824%	6.17万	0.00亿	0.000%
2026-04-08	48.299	53.109	54.559	48.299	0.000	0.000%	5.94万	0.00亿	0.000%
2026-04-07	47.569	47.359	49.359	47.029	0.000	0.000%	2.95万	0.00亿	0.000%
2026-04-03	48.699	47.569	49.289	46.939	0.000	0.000%	3.09万	0.00亿	0.000%
2026-04-02	51.119	48.759	52.009	48.409	0.000	0.000%	5.11万	0.00亿	0.000%
2026-04-01	53.059	51.659	53.459	50.919	0.000	0.000%	4.72万	0.00亿	0.000%