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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.57 | 4.72 | 4.49 | 4.71 | +5.13% | 0.89 | 3.65% |
| 2026-03-23 | 4.80 | 4.80 | 4.43 | 4.48 | -7.63% | 0.77 | 3.15% |
| 2026-03-20 | 5.10 | 5.13 | 4.84 | 4.85 | -4.34% | 0.66 | 2.49% |
| 2026-03-19 | 5.22 | 5.25 | 5.06 | 5.07 | -3.06% | 0.87 | 3.17% |
| 2026-03-18 | 5.18 | 5.23 | 5.14 | 5.23 | +0.97% | 0.51 | 1.83% |
| 2026-03-17 | 5.28 | 5.31 | 5.17 | 5.18 | -1.52% | 0.53 | 1.90% |
| 2026-03-16 | 5.26 | 5.33 | 5.22 | 5.26 | 0.00% | 0.48 | 1.70% |
| 2026-03-13 | 5.26 | 5.38 | 5.21 | 5.26 | 0.00% | 0.57 | 2.03% |
| 2026-03-12 | 5.31 | 5.37 | 5.24 | 5.26 | -1.31% | 0.55 | 1.96% |
| 2026-03-11 | 5.36 | 5.36 | 5.28 | 5.33 | +0.38% | 0.46 | 1.62% |
| 2026-03-10 | 5.27 | 5.35 | 5.22 | 5.31 | +0.76% | 0.51 | 1.81% |
| 2026-03-09 | 5.27 | 5.30 | 5.18 | 5.27 | -0.19% | 0.83 | 2.98% |
| 2026-03-06 | 5.12 | 5.30 | 5.09 | 5.28 | +2.92% | 0.88 | 3.17% |
| 2026-03-05 | 5.06 | 5.17 | 5.06 | 5.13 | +3.01% | 0.82 | 2.99% |
| 2026-03-04 | 5.00 | 5.07 | 4.95 | 4.98 | -1.39% | 0.53 | 2.00% |
| 2026-03-03 | 5.17 | 5.24 | 5.04 | 5.05 | -2.13% | 0.84 | 3.06% |
| 2026-03-02 | 5.30 | 5.30 | 5.08 | 5.16 | -3.37% | 0.73 | 2.64% |
| 2026-02-27 | 5.28 | 5.35 | 5.26 | 5.34 | +0.95% | 0.50 | 1.77% |
| 2026-02-26 | 5.31 | 5.32 | 5.25 | 5.29 | 0.00% | 0.47 | 1.68% |
| 2026-02-25 | 5.31 | 5.33 | 5.27 | 5.29 | -0.19% | 0.48 | 1.71% |