洪田股份 sh.603800
64.60
+3.16%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 68.42 | 68.52 | 62.20 | 64.60 | +3.16% | 10.28 | 7.70% |
| 2026-05-22 | 56.93 | 62.62 | 56.93 | 62.62 | +9.99% | 6.77 | 5.36% |
| 2026-05-21 | 59.46 | 62.88 | 56.66 | 56.93 | -3.34% | 6.22 | 5.00% |
| 2026-05-20 | 57.62 | 59.27 | 57.62 | 58.90 | +2.26% | 4.19 | 3.43% |
| 2026-05-19 | 55.52 | 57.64 | 54.01 | 57.60 | +2.97% | 4.27 | 3.67% |
| 2026-05-18 | 56.30 | 58.40 | 55.15 | 55.94 | -2.48% | 4.41 | 3.74% |
| 2026-05-15 | 56.93 | 59.18 | 56.12 | 57.36 | +0.28% | 4.25 | 3.52% |
| 2026-05-14 | 57.00 | 59.59 | 54.76 | 57.20 | -0.71% | 5.52 | 4.63% |
| 2026-05-13 | 57.50 | 58.50 | 56.32 | 57.61 | -1.03% | 6.97 | 5.85% |
| 2026-05-12 | 55.84 | 58.68 | 55.23 | 58.21 | +4.24% | 5.86 | 4.95% |
| 2026-05-11 | 55.11 | 56.49 | 53.51 | 55.84 | +1.31% | 6.02 | 5.25% |
| 2026-05-08 | 53.51 | 55.88 | 53.06 | 55.12 | +2.24% | 3.93 | 3.45% |
| 2026-05-07 | 52.38 | 54.50 | 51.41 | 53.91 | +2.92% | 3.69 | 3.31% |
| 2026-05-06 | 51.91 | 53.80 | 51.11 | 52.38 | +0.89% | 4.70 | 4.30% |
| 2026-04-30 | 47.00 | 52.04 | 46.99 | 51.92 | +6.48% | 5.86 | 5.57% |
| 2026-04-29 | 50.10 | 52.50 | 46.77 | 48.76 | -4.39% | 6.42 | 6.27% |
| 2026-04-28 | 50.67 | 51.80 | 50.12 | 51.00 | -0.97% | 3.48 | 3.28% |
| 2026-04-27 | 48.66 | 52.00 | 48.60 | 51.50 | +8.54% | 5.93 | 5.68% |
| 2026-04-24 | 48.00 | 49.79 | 46.72 | 47.45 | -1.25% | 4.40 | 4.37% |
| 2026-04-23 | 48.00 | 50.28 | 47.88 | 48.05 | -2.00% | 3.94 | 3.89% |