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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.78 | 4.85 | 4.74 | 4.79 | 0.00% | 0.69 | 2.69% |
| 2025-07-22 | 4.89 | 4.89 | 4.76 | 4.79 | -1.64% | 0.78 | 3.06% |
| 2025-07-21 | 4.73 | 4.90 | 4.73 | 4.87 | +2.74% | 0.80 | 3.11% |
| 2025-07-18 | 4.78 | 4.80 | 4.69 | 4.74 | -0.21% | 0.55 | 2.20% |
| 2025-07-17 | 4.74 | 4.79 | 4.71 | 4.75 | +0.42% | 0.55 | 2.19% |
| 2025-07-16 | 4.64 | 4.78 | 4.59 | 4.73 | +2.60% | 1.35 | 5.36% |
| 2025-07-15 | 4.93 | 4.93 | 4.50 | 4.61 | -6.87% | 1.69 | 6.88% |
| 2025-07-14 | 4.76 | 4.98 | 4.72 | 4.95 | +4.43% | 0.88 | 3.36% |
| 2025-07-11 | 4.69 | 4.75 | 4.63 | 4.74 | +1.07% | 0.47 | 1.87% |
| 2025-07-10 | 4.72 | 4.74 | 4.61 | 4.69 | -0.64% | 0.43 | 1.71% |
| 2025-07-09 | 4.65 | 4.81 | 4.65 | 4.72 | +1.51% | 0.78 | 3.08% |
| 2025-07-08 | 4.62 | 4.67 | 4.56 | 4.65 | +1.09% | 0.77 | 3.15% |
| 2025-07-07 | 4.59 | 4.61 | 4.53 | 4.60 | +0.88% | 0.33 | 1.35% |
| 2025-07-04 | 4.63 | 4.63 | 4.55 | 4.56 | -1.51% | 0.47 | 1.93% |
| 2025-07-03 | 4.62 | 4.69 | 4.58 | 4.63 | -0.22% | 0.46 | 1.85% |
| 2025-07-02 | 4.56 | 4.65 | 4.53 | 4.64 | +1.75% | 1.09 | 4.46% |
| 2025-07-01 | 4.53 | 4.58 | 4.50 | 4.56 | +0.66% | 0.69 | 2.83% |
| 2025-06-30 | 4.54 | 4.56 | 4.47 | 4.53 | +1.12% | 0.57 | 2.35% |
| 2025-06-27 | 4.57 | 4.59 | 4.44 | 4.48 | -0.22% | 0.78 | 3.26% |
| 2025-06-26 | 4.54 | 4.65 | 4.48 | 4.49 | -1.10% | 0.98 | 4.05% |