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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.65 | 4.66 | 4.52 | 4.54 | -1.30% | 0.81 | 3.35% |
| 2025-06-24 | 4.38 | 4.63 | 4.38 | 4.60 | +5.50% | 0.99 | 4.10% |
| 2025-06-23 | 4.34 | 4.37 | 4.31 | 4.36 | -0.23% | 0.51 | 2.19% |
| 2025-06-20 | 4.27 | 4.39 | 4.22 | 4.37 | +1.86% | 0.63 | 2.74% |
| 2025-06-19 | 4.48 | 4.50 | 4.27 | 4.29 | -5.09% | 0.55 | 2.40% |
| 2025-06-18 | 4.47 | 4.52 | 4.42 | 4.52 | +0.67% | 0.40 | 1.70% |
| 2025-06-17 | 4.53 | 4.55 | 4.43 | 4.49 | -0.88% | 0.39 | 1.64% |
| 2025-06-16 | 4.48 | 4.58 | 4.40 | 4.53 | +1.12% | 0.42 | 1.75% |
| 2025-06-13 | 4.55 | 4.59 | 4.44 | 4.48 | -2.40% | 0.41 | 1.71% |
| 2025-06-12 | 4.55 | 4.61 | 4.52 | 4.59 | +0.22% | 0.40 | 1.64% |
| 2025-06-11 | 4.54 | 4.65 | 4.52 | 4.58 | +1.10% | 0.48 | 1.96% |
| 2025-06-10 | 4.60 | 4.64 | 4.45 | 4.53 | -1.74% | 0.73 | 3.03% |
| 2025-06-09 | 4.66 | 4.70 | 4.60 | 4.61 | -0.65% | 0.67 | 2.73% |
| 2025-06-06 | 4.56 | 4.66 | 4.51 | 4.64 | +1.98% | 0.67 | 2.74% |
| 2025-06-05 | 4.60 | 4.65 | 4.53 | 4.55 | -0.66% | 0.77 | 3.15% |
| 2025-06-04 | 4.53 | 4.60 | 4.49 | 4.58 | +1.33% | 0.63 | 2.59% |
| 2025-06-03 | 4.41 | 4.54 | 4.41 | 4.52 | +1.57% | 0.56 | 2.34% |
| 2025-05-30 | 4.62 | 4.63 | 4.42 | 4.45 | -2.84% | 0.84 | 3.49% |
| 2025-05-29 | 4.51 | 4.63 | 4.49 | 4.58 | +2.00% | 1.09 | 4.49% |
| 2025-05-28 | 4.39 | 4.57 | 4.35 | 4.49 | -2.60% | 1.49 | 6.21% |