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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 48.78 | 53.34 | 47.80 | 53.34 | +10.00% | 10.64 | 9.91% |
| 2025-08-19 | 53.00 | 53.72 | 48.49 | 48.49 | -10.00% | 13.20 | 12.58% |
| 2025-08-18 | 52.99 | 56.77 | 52.50 | 53.88 | +4.40% | 16.12 | 14.26% |
| 2025-08-15 | 56.50 | 56.50 | 51.61 | 51.61 | -9.99% | 14.32 | 12.87% |
| 2025-08-14 | 54.99 | 60.00 | 53.00 | 57.34 | +4.27% | 10.42 | 8.89% |
| 2025-08-13 | 49.99 | 54.99 | 49.99 | 54.99 | +10.00% | 9.68 | 8.78% |
| 2025-08-12 | 49.74 | 51.38 | 47.00 | 49.99 | +7.02% | 11.98 | 11.57% |
| 2025-08-11 | 43.00 | 46.71 | 42.94 | 46.71 | +10.01% | 7.33 | 7.82% |
| 2025-08-08 | 40.44 | 42.46 | 39.30 | 42.46 | +10.00% | 9.44 | 10.98% |
| 2025-08-07 | 39.50 | 41.33 | 38.51 | 38.60 | +2.74% | 10.23 | 12.22% |
| 2025-08-06 | 34.91 | 37.57 | 33.91 | 37.57 | +10.01% | 6.56 | 8.68% |
| 2025-08-05 | 31.69 | 34.54 | 31.61 | 34.15 | +7.76% | 3.68 | 5.30% |
| 2025-08-04 | 31.55 | 32.69 | 30.50 | 31.69 | -0.03% | 2.87 | 4.33% |
| 2025-08-01 | 29.87 | 32.25 | 29.37 | 31.70 | +6.23% | 3.30 | 5.15% |
| 2025-07-31 | 29.53 | 30.70 | 29.53 | 29.84 | -0.03% | 2.03 | 3.24% |
| 2025-07-30 | 31.46 | 31.59 | 29.31 | 29.85 | -2.77% | 2.93 | 4.69% |
| 2025-07-29 | 29.81 | 30.92 | 29.60 | 30.70 | +3.89% | 3.54 | 5.61% |
| 2025-07-28 | 27.79 | 29.97 | 27.60 | 29.55 | +4.86% | 3.21 | 5.33% |
| 2025-07-25 | 26.53 | 28.90 | 26.10 | 28.18 | +6.30% | 3.30 | 5.71% |
| 2025-07-24 | 25.80 | 26.60 | 25.77 | 26.51 | +1.92% | 0.92 | 1.68% |