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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.15 | 5.30 | 5.09 | 5.26 | +4.16% | 1.19 | 4.30% |
| 2026-01-16 | 5.06 | 5.07 | 4.96 | 5.05 | +1.41% | 0.71 | 2.64% |
| 2026-01-15 | 4.93 | 5.00 | 4.90 | 4.98 | +0.81% | 0.45 | 1.71% |
| 2026-01-14 | 4.98 | 5.00 | 4.88 | 4.94 | -0.20% | 0.67 | 2.53% |
| 2026-01-13 | 4.97 | 5.03 | 4.93 | 4.95 | -0.40% | 0.57 | 2.15% |
| 2026-01-12 | 4.92 | 4.98 | 4.90 | 4.97 | +1.22% | 0.50 | 1.91% |
| 2026-01-09 | 4.92 | 4.93 | 4.86 | 4.91 | -0.20% | 0.49 | 1.88% |
| 2026-01-08 | 4.83 | 4.94 | 4.82 | 4.92 | +1.86% | 0.52 | 2.01% |
| 2026-01-07 | 4.90 | 4.91 | 4.81 | 4.83 | -1.43% | 0.52 | 2.03% |
| 2026-01-06 | 4.87 | 4.92 | 4.84 | 4.90 | +1.03% | 0.42 | 1.61% |
| 2026-01-05 | 4.87 | 4.91 | 4.84 | 4.85 | -0.41% | 0.45 | 1.75% |
| 2025-12-31 | 4.93 | 4.93 | 4.84 | 4.87 | -0.81% | 0.33 | 1.26% |
| 2025-12-30 | 4.90 | 5.00 | 4.84 | 4.91 | -0.41% | 0.38 | 1.44% |
| 2025-12-29 | 4.94 | 4.95 | 4.86 | 4.93 | -0.20% | 0.45 | 1.71% |
| 2025-12-26 | 5.00 | 5.09 | 4.93 | 4.94 | -1.20% | 0.71 | 2.69% |
| 2025-12-25 | 4.96 | 5.02 | 4.95 | 5.00 | +0.40% | 0.34 | 1.29% |
| 2025-12-24 | 4.97 | 5.00 | 4.93 | 4.98 | 0.00% | 0.26 | 1.00% |
| 2025-12-23 | 5.07 | 5.07 | 4.93 | 4.98 | -1.58% | 0.54 | 2.03% |
| 2025-12-22 | 5.08 | 5.14 | 5.04 | 5.06 | -0.20% | 0.43 | 1.58% |
| 2025-12-19 | 4.93 | 5.07 | 4.90 | 5.07 | +2.84% | 0.67 | 2.50% |