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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.25 | 5.32 | 5.22 | 5.30 | +1.73% | 0.61 | 2.16% |
| 2026-02-13 | 5.20 | 5.27 | 5.19 | 5.21 | 0.00% | 0.37 | 1.34% |
| 2026-02-12 | 5.29 | 5.31 | 5.19 | 5.21 | -1.88% | 0.49 | 1.77% |
| 2026-02-11 | 5.32 | 5.33 | 5.25 | 5.31 | -0.19% | 0.37 | 1.32% |
| 2026-02-10 | 5.29 | 5.34 | 5.27 | 5.32 | +0.57% | 0.46 | 1.63% |
| 2026-02-09 | 5.27 | 5.31 | 5.23 | 5.29 | +0.95% | 0.52 | 1.83% |
| 2026-02-06 | 5.18 | 5.29 | 5.15 | 5.24 | +1.16% | 0.70 | 2.52% |
| 2026-02-05 | 5.22 | 5.28 | 5.17 | 5.18 | -0.77% | 0.64 | 2.31% |
| 2026-02-04 | 5.18 | 5.28 | 5.14 | 5.22 | +0.77% | 0.52 | 1.85% |
| 2026-02-03 | 5.12 | 5.19 | 5.09 | 5.18 | +1.77% | 0.52 | 1.89% |
| 2026-02-02 | 5.19 | 5.22 | 5.08 | 5.09 | -2.12% | 0.76 | 2.76% |
| 2026-01-30 | 5.10 | 5.21 | 5.08 | 5.20 | +1.36% | 0.68 | 2.47% |
| 2026-01-29 | 5.12 | 5.20 | 5.08 | 5.13 | -0.19% | 0.45 | 1.62% |
| 2026-01-28 | 5.20 | 5.24 | 5.13 | 5.14 | -1.53% | 0.46 | 1.69% |
| 2026-01-27 | 5.19 | 5.23 | 5.06 | 5.22 | +0.38% | 0.70 | 2.56% |
| 2026-01-26 | 5.26 | 5.28 | 5.16 | 5.20 | -1.33% | 0.75 | 2.69% |
| 2026-01-23 | 5.32 | 5.34 | 5.23 | 5.27 | -0.94% | 0.65 | 2.34% |
| 2026-01-22 | 5.26 | 5.36 | 5.25 | 5.32 | +1.14% | 0.85 | 3.01% |
| 2026-01-21 | 5.17 | 5.27 | 5.13 | 5.26 | +0.57% | 0.62 | 2.24% |
| 2026-01-20 | 5.26 | 5.27 | 5.14 | 5.23 | -0.57% | 0.90 | 3.23% |