浩物股份 sz.000757
4.41
-0.23%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.42 | 4.50 | 4.38 | 4.41 | -0.23% | 0.51 | 2.16% |
| 2026-05-22 | 4.37 | 4.44 | 4.29 | 4.42 | +1.61% | 0.60 | 2.59% |
| 2026-05-21 | 4.54 | 4.62 | 4.33 | 4.35 | -3.76% | 0.64 | 2.67% |
| 2026-05-20 | 4.64 | 4.64 | 4.40 | 4.52 | -1.95% | 0.71 | 2.94% |
| 2026-05-19 | 4.61 | 4.67 | 4.54 | 4.61 | +0.88% | 0.57 | 2.32% |
| 2026-05-18 | 4.68 | 4.70 | 4.50 | 4.57 | -2.14% | 0.79 | 3.25% |
| 2026-05-15 | 4.74 | 4.79 | 4.62 | 4.67 | -1.48% | 0.54 | 2.16% |
| 2026-05-14 | 4.85 | 4.86 | 4.74 | 4.74 | -1.66% | 0.59 | 2.33% |
| 2026-05-13 | 4.90 | 4.91 | 4.81 | 4.82 | -1.23% | 0.51 | 1.97% |
| 2026-05-12 | 4.93 | 4.96 | 4.81 | 4.88 | -1.21% | 0.70 | 2.69% |
| 2026-05-11 | 4.89 | 4.98 | 4.88 | 4.94 | +0.82% | 0.82 | 3.12% |
| 2026-05-08 | 4.86 | 4.91 | 4.83 | 4.90 | +1.24% | 0.56 | 2.16% |
| 2026-05-07 | 4.93 | 4.97 | 4.82 | 4.84 | -1.22% | 0.61 | 2.36% |
| 2026-05-06 | 4.92 | 5.00 | 4.86 | 4.90 | +0.20% | 0.64 | 2.43% |
| 2026-04-30 | 4.88 | 4.98 | 4.81 | 4.89 | +0.41% | 0.56 | 2.15% |
| 2026-04-29 | 4.76 | 4.90 | 4.73 | 4.87 | +2.31% | 0.69 | 2.68% |
| 2026-04-28 | 4.75 | 4.82 | 4.72 | 4.76 | -0.21% | 0.69 | 2.74% |
| 2026-04-27 | 4.70 | 4.80 | 4.61 | 4.77 | +0.63% | 0.98 | 3.89% |
| 2026-04-24 | 4.70 | 4.77 | 4.61 | 4.74 | +1.28% | 0.51 | 2.02% |
| 2026-04-23 | 4.75 | 4.76 | 4.66 | 4.68 | -1.47% | 0.49 | 1.97% |