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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.47 | 4.88 | 4.45 | 4.61 | +2.67% | 1.88 | 7.64% |
| 2025-05-26 | 4.46 | 4.55 | 4.43 | 4.49 | +0.22% | 0.64 | 2.67% |
| 2025-05-23 | 4.51 | 4.60 | 4.47 | 4.48 | -0.22% | 0.86 | 3.54% |
| 2025-05-22 | 4.61 | 4.65 | 4.49 | 4.49 | -3.65% | 0.84 | 3.47% |
| 2025-05-21 | 4.57 | 4.69 | 4.50 | 4.66 | +1.97% | 1.14 | 4.66% |
| 2025-05-20 | 4.63 | 4.66 | 4.55 | 4.57 | -1.72% | 0.83 | 3.38% |
| 2025-05-19 | 4.59 | 4.72 | 4.55 | 4.65 | +2.65% | 1.04 | 4.22% |
| 2025-05-16 | 4.41 | 4.55 | 4.39 | 4.53 | +2.72% | 1.14 | 4.75% |
| 2025-05-15 | 4.54 | 4.55 | 4.40 | 4.41 | -2.86% | 0.96 | 4.05% |
| 2025-05-14 | 4.51 | 4.56 | 4.46 | 4.54 | +0.89% | 0.96 | 3.97% |
| 2025-05-13 | 4.48 | 4.65 | 4.42 | 4.50 | +2.27% | 1.23 | 5.10% |
| 2025-05-12 | 4.39 | 4.43 | 4.30 | 4.40 | +1.38% | 0.89 | 3.80% |
| 2025-05-09 | 4.32 | 4.52 | 4.28 | 4.34 | -0.46% | 1.21 | 5.20% |
| 2025-05-08 | 4.22 | 4.46 | 4.22 | 4.36 | +2.35% | 2.65 | 11.49% |
| 2025-05-07 | 4.35 | 4.71 | 4.19 | 4.26 | -0.47% | 3.22 | 13.43% |
| 2025-05-06 | 4.14 | 4.32 | 4.11 | 4.28 | +4.39% | 0.88 | 3.88% |