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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.60 | 27.34 | 25.19 | 26.52 | +2.19% | 4.66 | 8.44% |
| 2025-06-24 | 23.72 | 25.95 | 23.72 | 25.95 | +10.01% | 3.72 | 6.97% |
| 2025-06-23 | 23.70 | 24.55 | 23.50 | 23.59 | +0.04% | 1.86 | 3.73% |
| 2025-06-20 | 22.61 | 24.30 | 22.28 | 23.58 | +4.64% | 2.77 | 5.58% |
| 2025-06-19 | 21.85 | 22.94 | 21.60 | 22.53 | +2.68% | 1.32 | 2.81% |
| 2025-06-18 | 21.80 | 22.28 | 21.46 | 21.94 | +0.36% | 0.59 | 1.30% |
| 2025-06-17 | 22.14 | 22.21 | 21.68 | 21.86 | -1.57% | 0.61 | 1.33% |
| 2025-06-16 | 21.97 | 22.80 | 21.97 | 22.21 | +0.36% | 0.74 | 1.59% |
| 2025-06-13 | 22.34 | 22.67 | 22.02 | 22.13 | -1.29% | 0.55 | 1.18% |
| 2025-06-12 | 22.62 | 22.89 | 22.34 | 22.42 | -1.01% | 0.68 | 1.44% |
| 2025-06-11 | 22.57 | 22.72 | 22.17 | 22.65 | +0.22% | 1.02 | 2.17% |
| 2025-06-10 | 23.55 | 23.67 | 21.23 | 22.60 | -4.02% | 2.75 | 5.95% |
| 2025-06-09 | 23.82 | 24.07 | 23.29 | 23.55 | -1.09% | 1.04 | 2.12% |
| 2025-06-06 | 22.94 | 24.22 | 22.77 | 23.81 | +3.78% | 1.29 | 2.63% |
| 2025-06-05 | 22.94 | 23.22 | 22.69 | 22.94 | -0.35% | 0.65 | 1.36% |
| 2025-06-04 | 22.81 | 23.31 | 22.81 | 23.02 | +0.87% | 0.60 | 1.25% |
| 2025-06-03 | 22.80 | 23.25 | 22.62 | 22.82 | -1.25% | 0.72 | 1.51% |
| 2025-05-30 | 23.91 | 23.94 | 23.03 | 23.11 | -2.69% | 0.91 | 1.86% |
| 2025-05-29 | 23.83 | 24.28 | 23.51 | 23.75 | -0.33% | 1.12 | 2.26% |
| 2025-05-28 | 22.59 | 24.15 | 22.59 | 23.83 | +5.47% | 2.09 | 4.23% |