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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 49.38 | 51.50 | 48.69 | 48.74 | -1.08% | 2.79 | 2.68% |
| 2025-12-17 | 49.30 | 49.60 | 47.52 | 49.27 | +0.88% | 1.88 | 1.85% |
| 2025-12-16 | 48.53 | 49.00 | 47.63 | 48.84 | -0.29% | 1.38 | 1.37% |
| 2025-12-15 | 48.00 | 50.00 | 47.80 | 48.98 | +1.60% | 2.16 | 2.11% |
| 2025-12-12 | 48.48 | 49.68 | 47.30 | 48.21 | -0.58% | 1.59 | 1.58% |
| 2025-12-11 | 48.32 | 49.35 | 47.62 | 48.49 | +0.75% | 1.55 | 1.54% |
| 2025-12-10 | 47.80 | 48.49 | 47.38 | 48.13 | +0.15% | 1.50 | 1.51% |
| 2025-12-09 | 46.64 | 49.29 | 46.64 | 48.06 | +2.74% | 2.61 | 2.60% |
| 2025-12-08 | 45.86 | 47.28 | 45.76 | 46.78 | +1.56% | 1.57 | 1.61% |
| 2025-12-05 | 45.78 | 46.88 | 45.45 | 46.06 | +0.57% | 1.07 | 1.11% |
| 2025-12-04 | 45.22 | 45.95 | 44.50 | 45.80 | +1.08% | 1.03 | 1.09% |
| 2025-12-03 | 45.71 | 46.25 | 45.00 | 45.31 | -0.64% | 0.78 | 0.82% |
| 2025-12-02 | 46.52 | 47.00 | 45.45 | 45.60 | -2.25% | 1.15 | 1.20% |
| 2025-12-01 | 46.01 | 47.12 | 45.18 | 46.65 | +0.65% | 1.52 | 1.58% |
| 2025-11-28 | 44.80 | 47.17 | 44.68 | 46.35 | +2.89% | 2.11 | 2.19% |
| 2025-11-27 | 44.04 | 46.17 | 43.77 | 45.05 | +2.71% | 1.89 | 2.01% |
| 2025-11-26 | 43.90 | 44.49 | 43.70 | 43.86 | -0.68% | 0.62 | 0.67% |
| 2025-11-25 | 44.50 | 44.97 | 43.95 | 44.16 | +0.32% | 0.94 | 1.02% |
| 2025-11-24 | 43.48 | 44.30 | 42.56 | 44.02 | +4.04% | 1.34 | 1.48% |
| 2025-11-21 | 44.00 | 44.14 | 41.91 | 42.31 | -4.06% | 1.54 | 1.72% |