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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.04 | 23.18 | 22.53 | 22.59 | -2.87% | 1.37 | 2.90% |
| 2025-05-26 | 21.77 | 23.37 | 21.77 | 23.26 | +7.46% | 2.65 | 5.54% |
| 2025-05-23 | 21.08 | 22.58 | 21.00 | 21.64 | +2.89% | 1.66 | 3.63% |
| 2025-05-22 | 21.71 | 22.05 | 21.00 | 21.04 | -3.56% | 0.95 | 2.14% |
| 2025-05-21 | 22.12 | 22.26 | 21.60 | 21.81 | -1.75% | 0.87 | 1.91% |
| 2025-05-20 | 22.68 | 22.68 | 21.72 | 22.20 | -1.33% | 1.04 | 2.24% |
| 2025-05-19 | 21.99 | 23.23 | 21.86 | 22.50 | +2.36% | 1.48 | 3.18% |
| 2025-05-16 | 22.70 | 23.02 | 21.49 | 21.98 | -3.25% | 1.24 | 2.64% |
| 2025-05-15 | 23.84 | 23.86 | 22.55 | 22.72 | -4.80% | 1.59 | 3.31% |
| 2025-05-14 | 24.97 | 25.07 | 23.20 | 23.87 | -4.39% | 1.91 | 3.83% |
| 2025-05-13 | 25.27 | 25.76 | 24.96 | 24.96 | -1.18% | 0.55 | 1.05% |
| 2025-05-12 | 25.09 | 25.33 | 24.60 | 25.26 | +0.68% | 0.90 | 1.71% |
| 2025-05-09 | 24.92 | 25.34 | 24.33 | 25.09 | +0.68% | 1.52 | 2.93% |
| 2025-05-08 | 23.00 | 25.09 | 22.96 | 24.92 | +6.83% | 2.04 | 4.03% |
| 2025-05-07 | 23.43 | 23.97 | 22.94 | 23.33 | +0.09% | 1.55 | 3.16% |
| 2025-05-06 | 23.22 | 23.67 | 22.73 | 23.31 | +1.61% | 1.90 | 3.93% |