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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.90 | 27.10 | 25.40 | 26.01 | -2.98% | 1.52 | 2.80% |
| 2025-07-22 | 27.00 | 27.69 | 26.71 | 26.81 | -0.78% | 1.80 | 3.17% |
| 2025-07-21 | 26.96 | 27.18 | 26.32 | 27.02 | +1.20% | 1.05 | 1.88% |
| 2025-07-18 | 26.81 | 27.47 | 26.51 | 26.70 | -1.00% | 0.85 | 1.53% |
| 2025-07-17 | 26.40 | 27.08 | 26.40 | 26.97 | +1.12% | 1.02 | 1.83% |
| 2025-07-16 | 27.00 | 27.38 | 26.50 | 26.67 | -1.26% | 1.16 | 2.07% |
| 2025-07-15 | 26.11 | 27.58 | 26.08 | 27.01 | +1.85% | 2.08 | 3.70% |
| 2025-07-14 | 27.12 | 27.19 | 25.90 | 26.52 | -1.56% | 1.84 | 3.36% |
| 2025-07-11 | 27.30 | 27.49 | 26.32 | 26.94 | -2.64% | 2.06 | 3.72% |
| 2025-07-10 | 28.63 | 28.91 | 26.66 | 27.67 | -3.35% | 3.52 | 6.09% |
| 2025-07-09 | 26.82 | 28.83 | 26.72 | 28.63 | +6.76% | 4.76 | 8.19% |
| 2025-07-08 | 26.36 | 27.03 | 26.28 | 26.82 | +1.70% | 1.91 | 3.42% |
| 2025-07-07 | 26.14 | 26.81 | 25.97 | 26.37 | +0.38% | 1.66 | 3.02% |
| 2025-07-04 | 27.57 | 27.61 | 26.01 | 26.27 | -3.58% | 3.84 | 6.91% |
| 2025-07-03 | 24.76 | 27.24 | 24.76 | 27.24 | +10.02% | 4.67 | 8.41% |
| 2025-07-02 | 25.31 | 25.32 | 24.40 | 24.76 | -2.28% | 1.42 | 2.75% |
| 2025-07-01 | 25.26 | 26.44 | 25.21 | 25.34 | +0.28% | 2.07 | 3.87% |
| 2025-06-30 | 26.06 | 26.06 | 25.14 | 25.27 | -1.71% | 2.15 | 4.06% |
| 2025-06-27 | 25.49 | 26.40 | 25.43 | 25.71 | -1.53% | 2.11 | 3.93% |
| 2025-06-26 | 26.35 | 27.59 | 26.10 | 26.11 | -1.54% | 3.62 | 6.47% |