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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.04 | 5.11 | 4.99 | 5.11 | +1.59% | 0.62 | 2.29% |
| 2025-08-19 | 4.92 | 5.04 | 4.87 | 5.03 | +2.86% | 0.67 | 2.53% |
| 2025-08-18 | 4.91 | 4.97 | 4.85 | 4.89 | -0.20% | 0.52 | 1.99% |
| 2025-08-15 | 4.90 | 4.96 | 4.88 | 4.90 | 0.00% | 0.61 | 2.32% |
| 2025-08-14 | 5.05 | 5.07 | 4.89 | 4.90 | -2.58% | 0.89 | 3.36% |
| 2025-08-13 | 5.03 | 5.07 | 4.98 | 5.03 | +0.40% | 0.69 | 2.58% |
| 2025-08-12 | 5.07 | 5.13 | 4.99 | 5.01 | -0.99% | 0.86 | 3.18% |
| 2025-08-11 | 5.00 | 5.08 | 4.97 | 5.06 | +1.40% | 0.51 | 1.91% |
| 2025-08-08 | 5.03 | 5.04 | 4.96 | 4.99 | -0.80% | 0.51 | 1.93% |
| 2025-08-07 | 5.03 | 5.07 | 5.00 | 5.03 | -0.20% | 0.47 | 1.74% |
| 2025-08-06 | 4.98 | 5.07 | 4.95 | 5.04 | +1.20% | 0.59 | 2.22% |
| 2025-08-05 | 4.90 | 5.03 | 4.88 | 4.98 | +2.05% | 1.01 | 3.82% |
| 2025-08-04 | 4.89 | 4.93 | 4.85 | 4.88 | -0.20% | 0.37 | 1.43% |
| 2025-08-01 | 4.80 | 4.94 | 4.75 | 4.89 | +1.88% | 0.66 | 2.55% |
| 2025-07-31 | 4.86 | 4.88 | 4.78 | 4.80 | -1.03% | 0.52 | 2.02% |
| 2025-07-30 | 4.88 | 4.94 | 4.78 | 4.85 | -1.02% | 0.63 | 2.44% |
| 2025-07-29 | 4.96 | 4.98 | 4.86 | 4.90 | -1.21% | 0.82 | 3.15% |
| 2025-07-28 | 4.90 | 4.96 | 4.87 | 4.96 | +1.43% | 0.57 | 2.18% |
| 2025-07-25 | 4.82 | 4.95 | 4.82 | 4.89 | +1.24% | 0.78 | 2.99% |
| 2025-07-24 | 4.79 | 4.90 | 4.78 | 4.83 | +0.84% | 0.77 | 2.97% |