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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 35.17 | 35.59 | 34.21 | 35.28 | +1.97% | 0.90 | 1.24% |
| 2026-03-23 | 35.60 | 37.03 | 34.45 | 34.60 | -6.05% | 1.65 | 2.22% |
| 2026-03-20 | 37.88 | 37.88 | 36.82 | 36.83 | -1.31% | 0.96 | 1.24% |
| 2026-03-19 | 38.11 | 39.02 | 37.06 | 37.32 | -3.12% | 1.47 | 1.87% |
| 2026-03-18 | 37.82 | 38.80 | 37.50 | 38.52 | +1.88% | 1.30 | 1.63% |
| 2026-03-17 | 39.30 | 39.30 | 37.80 | 37.81 | -3.62% | 1.48 | 1.85% |
| 2026-03-16 | 38.75 | 39.40 | 38.30 | 39.23 | +1.37% | 1.05 | 1.29% |
| 2026-03-13 | 38.66 | 39.98 | 38.66 | 38.70 | +0.10% | 1.29 | 1.58% |
| 2026-03-12 | 39.40 | 39.73 | 38.57 | 38.66 | -2.13% | 1.23 | 1.52% |
| 2026-03-11 | 38.68 | 40.04 | 38.32 | 39.50 | +2.28% | 2.06 | 2.52% |
| 2026-03-10 | 38.96 | 39.18 | 38.45 | 38.62 | +0.21% | 0.86 | 1.06% |
| 2026-03-09 | 39.22 | 39.22 | 37.91 | 38.54 | -1.73% | 1.34 | 1.68% |
| 2026-03-06 | 39.85 | 39.86 | 38.92 | 39.22 | -2.10% | 1.30 | 1.59% |
| 2026-03-05 | 40.08 | 40.45 | 39.58 | 40.06 | +1.29% | 1.11 | 1.34% |
| 2026-03-04 | 38.70 | 40.26 | 38.61 | 39.55 | -1.05% | 1.68 | 2.03% |
| 2026-03-03 | 40.38 | 41.19 | 39.68 | 39.97 | +0.13% | 3.22 | 3.83% |
| 2026-03-02 | 39.60 | 40.50 | 39.41 | 39.92 | +0.15% | 1.58 | 1.90% |
| 2026-02-27 | 39.98 | 40.00 | 39.30 | 39.86 | -0.85% | 1.24 | 1.50% |
| 2026-02-26 | 41.61 | 41.64 | 39.80 | 40.20 | -2.71% | 1.93 | 2.31% |
| 2026-02-25 | 40.30 | 41.73 | 39.82 | 41.32 | +2.53% | 2.68 | 3.15% |