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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 55.50 | 59.58 | 55.50 | 55.80 | -1.26% | 7.40 | 6.27% |
| 2025-09-16 | 62.35 | 63.18 | 55.38 | 56.51 | -6.00% | 10.40 | 8.66% |
| 2025-09-15 | 54.68 | 60.12 | 54.01 | 60.12 | +10.01% | 7.30 | 6.03% |
| 2025-09-12 | 52.50 | 56.08 | 52.40 | 54.65 | +1.92% | 6.46 | 5.75% |
| 2025-09-11 | 50.66 | 55.66 | 49.40 | 53.62 | +5.86% | 7.26 | 6.58% |
| 2025-09-10 | 49.99 | 52.34 | 48.88 | 50.65 | +0.08% | 4.25 | 4.07% |
| 2025-09-09 | 50.50 | 54.00 | 48.80 | 50.61 | +1.16% | 6.82 | 6.39% |
| 2025-09-08 | 48.96 | 51.00 | 48.29 | 50.03 | +1.07% | 4.01 | 3.89% |
| 2025-09-05 | 47.01 | 50.20 | 46.80 | 49.50 | +3.34% | 4.76 | 4.65% |
| 2025-09-04 | 46.88 | 49.95 | 45.88 | 47.90 | -0.21% | 5.33 | 5.36% |
| 2025-09-03 | 49.49 | 51.62 | 47.01 | 48.00 | -1.84% | 6.60 | 6.50% |
| 2025-09-02 | 52.11 | 53.85 | 47.50 | 48.90 | -5.42% | 9.28 | 8.87% |
| 2025-09-01 | 46.66 | 51.70 | 46.64 | 51.70 | +10.00% | 6.48 | 6.23% |
| 2025-08-29 | 50.70 | 51.66 | 47.00 | 47.00 | -5.47% | 7.18 | 7.08% |
| 2025-08-28 | 45.22 | 49.72 | 44.00 | 49.72 | +10.00% | 6.48 | 6.58% |
| 2025-08-27 | 47.80 | 48.25 | 45.20 | 45.20 | -5.44% | 4.58 | 4.71% |
| 2025-08-26 | 48.52 | 49.61 | 47.01 | 47.80 | -0.89% | 5.32 | 5.32% |
| 2025-08-25 | 48.00 | 49.79 | 46.49 | 48.23 | +0.48% | 6.99 | 6.97% |
| 2025-08-22 | 51.99 | 52.30 | 47.33 | 48.00 | -4.61% | 8.08 | 7.85% |
| 2025-08-21 | 52.99 | 52.99 | 48.91 | 50.32 | -5.66% | 7.69 | 7.30% |