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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.83 | 4.98 | 4.82 | 4.93 | +1.44% | 0.49 | 1.89% |
| 2025-12-17 | 4.79 | 4.87 | 4.72 | 4.86 | +1.04% | 0.51 | 1.99% |
| 2025-12-16 | 4.91 | 4.93 | 4.79 | 4.81 | -2.04% | 0.44 | 1.73% |
| 2025-12-15 | 4.82 | 4.93 | 4.79 | 4.91 | +0.41% | 0.46 | 1.77% |
| 2025-12-12 | 5.00 | 5.06 | 4.87 | 4.89 | -1.41% | 0.79 | 3.00% |
| 2025-12-11 | 5.06 | 5.14 | 4.94 | 4.96 | -3.50% | 1.08 | 4.06% |
| 2025-12-10 | 5.03 | 5.51 | 4.98 | 5.14 | +2.39% | 1.57 | 5.71% |
| 2025-12-09 | 5.12 | 5.15 | 5.01 | 5.02 | -1.95% | 0.65 | 2.38% |
| 2025-12-08 | 5.16 | 5.18 | 5.09 | 5.12 | -0.39% | 0.53 | 1.95% |
| 2025-12-05 | 5.12 | 5.18 | 5.08 | 5.14 | +0.78% | 0.48 | 1.76% |
| 2025-12-04 | 5.18 | 5.20 | 5.09 | 5.10 | -0.97% | 0.52 | 1.91% |
| 2025-12-03 | 5.17 | 5.18 | 5.08 | 5.15 | -0.19% | 0.45 | 1.66% |
| 2025-12-02 | 5.11 | 5.18 | 5.06 | 5.16 | +0.98% | 0.45 | 1.64% |
| 2025-12-01 | 5.16 | 5.23 | 5.09 | 5.11 | -0.78% | 0.69 | 2.50% |
| 2025-11-28 | 5.02 | 5.16 | 5.01 | 5.15 | +1.98% | 0.52 | 1.93% |
| 2025-11-27 | 5.03 | 5.13 | 4.98 | 5.05 | +0.60% | 0.67 | 2.47% |
| 2025-11-26 | 5.03 | 5.15 | 5.01 | 5.02 | -0.20% | 0.57 | 2.11% |
| 2025-11-25 | 4.97 | 5.07 | 4.95 | 5.03 | +1.82% | 0.53 | 1.96% |
| 2025-11-24 | 4.90 | 5.00 | 4.89 | 4.94 | +0.82% | 0.68 | 2.57% |
| 2025-11-21 | 5.12 | 5.19 | 4.87 | 4.90 | -5.22% | 1.05 | 3.93% |