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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 39.97 | 40.85 | 39.00 | 40.30 | +1.26% | 1.71 | 2.05% |
| 2026-02-13 | 38.70 | 41.20 | 38.33 | 39.80 | +2.82% | 2.43 | 2.91% |
| 2026-02-12 | 39.24 | 39.55 | 38.71 | 38.71 | -0.72% | 1.15 | 1.42% |
| 2026-02-11 | 39.32 | 39.47 | 38.90 | 38.99 | -0.84% | 0.77 | 0.94% |
| 2026-02-10 | 40.00 | 40.11 | 38.96 | 39.32 | -1.68% | 1.12 | 1.37% |
| 2026-02-09 | 40.00 | 40.49 | 39.40 | 39.99 | +2.64% | 1.75 | 2.11% |
| 2026-02-06 | 38.49 | 39.40 | 38.00 | 38.96 | +0.72% | 1.08 | 1.34% |
| 2026-02-05 | 39.28 | 39.68 | 38.16 | 38.68 | -2.10% | 1.45 | 1.80% |
| 2026-02-04 | 39.78 | 40.28 | 39.13 | 39.51 | -0.73% | 1.35 | 1.63% |
| 2026-02-03 | 39.90 | 40.20 | 39.12 | 39.80 | +1.25% | 1.51 | 1.84% |
| 2026-02-02 | 40.83 | 41.26 | 39.21 | 39.31 | -3.70% | 2.04 | 2.45% |
| 2026-01-30 | 40.72 | 42.90 | 40.48 | 40.82 | -2.93% | 2.20 | 2.56% |
| 2026-01-29 | 42.90 | 43.58 | 41.80 | 42.05 | -2.89% | 2.31 | 2.62% |
| 2026-01-28 | 47.16 | 47.20 | 42.65 | 43.30 | -7.73% | 4.84 | 5.28% |
| 2026-01-27 | 48.01 | 48.18 | 44.93 | 46.93 | -2.09% | 2.75 | 2.86% |
| 2026-01-26 | 50.48 | 50.69 | 47.83 | 47.93 | -5.28% | 3.42 | 3.36% |
| 2026-01-23 | 50.12 | 51.14 | 49.65 | 50.60 | +0.96% | 2.06 | 1.97% |
| 2026-01-22 | 52.26 | 52.26 | 49.27 | 50.12 | -3.62% | 3.37 | 3.23% |
| 2026-01-21 | 50.75 | 53.20 | 49.54 | 52.00 | +4.00% | 4.45 | 4.12% |
| 2026-01-20 | 51.06 | 52.31 | 49.39 | 50.00 | -2.08% | 2.13 | 2.03% |