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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.72 | 4.78 | 4.67 | 4.75 | +0.42% | 0.44 | 1.75% |
| 2026-04-21 | 4.73 | 4.76 | 4.69 | 4.73 | 0.00% | 0.37 | 1.46% |
| 2026-04-20 | 4.70 | 4.74 | 4.66 | 4.73 | +0.64% | 0.33 | 1.31% |
| 2026-04-17 | 4.76 | 4.77 | 4.64 | 4.70 | -1.47% | 0.37 | 1.49% |
| 2026-04-16 | 4.66 | 4.78 | 4.59 | 4.77 | +3.25% | 0.43 | 1.70% |
| 2026-04-15 | 4.68 | 4.78 | 4.59 | 4.62 | -1.49% | 0.51 | 2.03% |
| 2026-04-14 | 4.80 | 4.83 | 4.63 | 4.69 | -1.88% | 0.63 | 2.52% |
| 2026-04-13 | 4.79 | 4.80 | 4.71 | 4.78 | 0.00% | 0.40 | 1.58% |
| 2026-04-10 | 4.77 | 4.85 | 4.74 | 4.78 | +1.06% | 0.60 | 2.36% |
| 2026-04-09 | 4.84 | 4.86 | 4.72 | 4.73 | -2.87% | 0.44 | 1.72% |
| 2026-04-08 | 4.79 | 4.87 | 4.75 | 4.87 | +4.28% | 0.63 | 2.46% |
| 2026-04-07 | 4.55 | 4.70 | 4.50 | 4.67 | +2.64% | 0.71 | 2.86% |
| 2026-04-03 | 4.74 | 4.78 | 4.51 | 4.55 | -3.19% | 0.59 | 2.40% |
| 2026-04-02 | 4.81 | 4.81 | 4.65 | 4.70 | -1.67% | 0.52 | 2.08% |
| 2026-04-01 | 4.88 | 4.90 | 4.73 | 4.78 | -0.21% | 0.43 | 1.69% |
| 2026-03-31 | 4.85 | 4.92 | 4.76 | 4.79 | -1.03% | 0.45 | 1.76% |
| 2026-03-30 | 4.81 | 4.86 | 4.70 | 4.84 | +0.62% | 0.51 | 1.99% |
| 2026-03-27 | 4.68 | 4.81 | 4.66 | 4.81 | +2.12% | 0.41 | 1.61% |
| 2026-03-26 | 4.82 | 4.87 | 4.67 | 4.71 | -2.28% | 0.50 | 1.97% |
| 2026-03-25 | 4.71 | 4.85 | 4.67 | 4.82 | +2.34% | 0.66 | 2.57% |