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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 44.97 | 45.31 | 44.10 | 44.10 | -1.34% | 0.99 | 1.07% |
| 2025-11-19 | 44.97 | 46.25 | 44.27 | 44.70 | -1.13% | 1.10 | 1.17% |
| 2025-11-18 | 45.30 | 46.00 | 44.89 | 45.21 | -0.04% | 0.96 | 1.02% |
| 2025-11-17 | 47.58 | 47.58 | 44.50 | 45.23 | -4.46% | 1.80 | 1.91% |
| 2025-11-14 | 45.81 | 48.09 | 45.81 | 47.34 | +1.78% | 1.73 | 1.77% |
| 2025-11-13 | 45.73 | 47.15 | 45.10 | 46.51 | +1.82% | 1.58 | 1.65% |
| 2025-11-12 | 46.22 | 47.10 | 45.30 | 45.68 | -1.17% | 1.51 | 1.58% |
| 2025-11-11 | 47.00 | 47.27 | 45.85 | 46.22 | -1.62% | 1.30 | 1.35% |
| 2025-11-10 | 47.98 | 47.98 | 45.60 | 46.98 | +0.21% | 1.84 | 1.90% |
| 2025-11-07 | 48.00 | 48.50 | 46.53 | 46.88 | -2.80% | 2.22 | 2.26% |
| 2025-11-06 | 48.33 | 49.43 | 48.18 | 48.23 | -0.56% | 1.58 | 1.57% |
| 2025-11-05 | 47.00 | 48.50 | 46.50 | 48.50 | +1.29% | 1.31 | 1.31% |
| 2025-11-04 | 48.00 | 49.78 | 47.77 | 47.88 | -5.08% | 2.86 | 2.84% |
| 2025-11-03 | 52.40 | 52.71 | 48.85 | 50.44 | -3.74% | 4.38 | 4.24% |
| 2025-10-31 | 56.01 | 56.01 | 52.30 | 52.40 | -6.89% | 5.23 | 4.73% |
| 2025-10-30 | 54.02 | 56.88 | 53.00 | 56.28 | +4.30% | 6.38 | 5.53% |
| 2025-10-29 | 51.33 | 54.32 | 51.17 | 53.96 | +3.43% | 3.39 | 3.08% |
| 2025-10-28 | 51.00 | 53.10 | 51.00 | 52.17 | +0.38% | 2.58 | 2.38% |
| 2025-10-27 | 54.44 | 57.89 | 51.97 | 51.97 | -4.57% | 6.06 | 5.40% |
| 2025-10-24 | 52.00 | 55.50 | 50.65 | 54.46 | +7.63% | 5.18 | 4.63% |