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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 51.88 | 51.90 | 48.97 | 50.60 | -2.24% | 2.09 | 2.00% |
| 2025-10-22 | 52.44 | 52.88 | 50.81 | 51.76 | -1.28% | 2.43 | 2.26% |
| 2025-10-21 | 51.41 | 52.85 | 50.48 | 52.43 | +3.86% | 3.70 | 3.43% |
| 2025-10-20 | 49.91 | 50.98 | 48.59 | 50.48 | +4.32% | 3.87 | 3.71% |
| 2025-10-17 | 50.40 | 50.52 | 48.33 | 48.39 | -3.18% | 2.17 | 2.12% |
| 2025-10-16 | 49.90 | 51.66 | 49.00 | 49.98 | -0.34% | 2.78 | 2.66% |
| 2025-10-15 | 49.67 | 50.27 | 48.00 | 50.15 | +0.97% | 1.73 | 1.67% |
| 2025-10-14 | 51.57 | 51.98 | 49.22 | 49.67 | -1.27% | 3.38 | 3.20% |
| 2025-10-13 | 45.84 | 50.88 | 45.80 | 50.31 | +3.65% | 3.81 | 3.72% |
| 2025-10-10 | 49.70 | 49.99 | 47.58 | 48.54 | -4.62% | 2.80 | 2.77% |
| 2025-10-09 | 49.24 | 51.85 | 49.24 | 50.89 | +3.69% | 3.58 | 3.41% |
| 2025-09-30 | 49.50 | 50.66 | 48.63 | 49.08 | -2.15% | 3.40 | 3.31% |
| 2025-09-29 | 49.43 | 52.88 | 49.10 | 50.16 | +1.54% | 3.74 | 3.54% |
| 2025-09-26 | 53.23 | 53.60 | 48.60 | 49.40 | -7.20% | 5.48 | 5.25% |
| 2025-09-25 | 52.80 | 55.71 | 52.12 | 53.23 | +0.81% | 8.75 | 7.75% |
| 2025-09-24 | 47.83 | 52.80 | 47.24 | 52.80 | +10.00% | 5.83 | 5.46% |
| 2025-09-23 | 49.67 | 50.09 | 45.44 | 48.00 | -3.26% | 6.43 | 6.55% |
| 2025-09-22 | 51.60 | 52.00 | 49.00 | 49.62 | -5.12% | 5.70 | 5.48% |
| 2025-09-19 | 52.00 | 55.00 | 51.18 | 52.30 | +0.58% | 5.58 | 5.06% |
| 2025-09-18 | 54.00 | 55.10 | 51.50 | 52.00 | -6.81% | 7.78 | 7.02% |