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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 48.54 | 49.50 | 48.18 | 49.03 | +0.02% | 3.19 | 3.13% |
| 2026-04-21 | 48.50 | 49.60 | 46.81 | 49.02 | +2.70% | 3.91 | 3.88% |
| 2026-04-20 | 47.40 | 49.00 | 45.00 | 47.73 | +0.51% | 5.07 | 5.11% |
| 2026-04-17 | 46.59 | 48.49 | 46.15 | 47.49 | +2.11% | 2.69 | 2.73% |
| 2026-04-16 | 46.64 | 47.09 | 45.92 | 46.51 | -0.02% | 2.94 | 3.05% |
| 2026-04-15 | 48.60 | 49.18 | 46.39 | 46.52 | -3.90% | 4.26 | 4.30% |
| 2026-04-14 | 48.14 | 49.50 | 47.70 | 48.41 | +0.92% | 6.01 | 5.95% |
| 2026-04-13 | 43.59 | 47.97 | 43.37 | 47.97 | +10.00% | 5.82 | 6.07% |
| 2026-04-10 | 40.01 | 44.13 | 40.01 | 43.61 | +8.70% | 5.25 | 5.84% |
| 2026-04-09 | 40.00 | 41.00 | 39.56 | 40.12 | -0.42% | 1.79 | 2.14% |
| 2026-04-08 | 39.10 | 40.30 | 38.99 | 40.29 | +4.59% | 1.47 | 1.77% |
| 2026-04-07 | 37.95 | 39.12 | 37.90 | 38.52 | +1.42% | 1.06 | 1.32% |
| 2026-04-03 | 39.28 | 39.33 | 37.77 | 37.98 | -2.74% | 1.07 | 1.35% |
| 2026-04-02 | 38.81 | 39.54 | 38.70 | 39.05 | -0.26% | 1.11 | 1.37% |
| 2026-04-01 | 38.88 | 39.38 | 38.44 | 39.15 | +2.70% | 1.40 | 1.72% |
| 2026-03-31 | 38.68 | 38.99 | 37.74 | 38.12 | -1.37% | 1.02 | 1.28% |
| 2026-03-30 | 37.86 | 38.98 | 37.73 | 38.65 | +1.66% | 1.25 | 1.57% |
| 2026-03-27 | 36.50 | 38.50 | 36.50 | 38.02 | +2.54% | 1.50 | 1.91% |
| 2026-03-26 | 37.35 | 37.65 | 36.52 | 37.08 | -0.72% | 1.24 | 1.60% |
| 2026-03-25 | 35.44 | 38.27 | 35.37 | 37.35 | +5.87% | 2.45 | 3.15% |