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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 51.50 | 53.70 | 50.55 | 51.06 | -2.20% | 3.82 | 3.54% |
| 2026-01-16 | 48.09 | 52.80 | 47.82 | 52.21 | +8.57% | 5.25 | 4.97% |
| 2026-01-15 | 48.00 | 48.79 | 47.65 | 48.09 | -0.74% | 1.60 | 1.60% |
| 2026-01-14 | 48.58 | 49.07 | 47.54 | 48.45 | -0.25% | 2.76 | 2.75% |
| 2026-01-13 | 49.63 | 50.39 | 48.38 | 48.57 | -2.88% | 2.59 | 2.55% |
| 2026-01-12 | 50.90 | 51.38 | 49.55 | 50.01 | -3.02% | 3.62 | 3.46% |
| 2026-01-09 | 52.70 | 52.88 | 50.92 | 51.57 | -0.90% | 3.70 | 3.44% |
| 2026-01-08 | 49.99 | 52.20 | 49.66 | 52.04 | +3.89% | 3.54 | 3.33% |
| 2026-01-07 | 49.60 | 51.05 | 48.33 | 50.09 | +1.07% | 2.93 | 2.85% |
| 2026-01-06 | 49.55 | 50.09 | 48.70 | 49.56 | -0.12% | 2.15 | 2.09% |
| 2026-01-05 | 48.50 | 50.30 | 48.43 | 49.62 | +1.74% | 2.65 | 2.56% |
| 2025-12-31 | 48.20 | 49.36 | 48.20 | 48.77 | +0.58% | 1.91 | 1.89% |
| 2025-12-30 | 48.01 | 49.30 | 48.01 | 48.49 | +0.08% | 2.59 | 2.56% |
| 2025-12-29 | 49.43 | 50.08 | 48.07 | 48.45 | -2.55% | 3.02 | 2.96% |
| 2025-12-26 | 51.69 | 52.60 | 49.30 | 49.72 | -4.40% | 5.05 | 4.83% |
| 2025-12-25 | 58.71 | 58.71 | 51.36 | 52.01 | -8.80% | 6.66 | 5.95% |
| 2025-12-24 | 54.12 | 57.67 | 52.78 | 57.03 | +5.09% | 5.01 | 4.34% |
| 2025-12-23 | 53.61 | 55.35 | 53.38 | 54.27 | +0.71% | 2.78 | 2.45% |
| 2025-12-22 | 53.61 | 55.37 | 52.58 | 53.89 | +0.52% | 4.80 | 4.27% |
| 2025-12-19 | 49.77 | 53.61 | 49.77 | 53.61 | +9.99% | 7.67 | 7.02% |