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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.20 | 5.27 | 5.14 | 5.17 | -0.19% | 0.53 | 1.90% |
| 2025-11-19 | 5.30 | 5.37 | 5.12 | 5.18 | -2.08% | 1.00 | 3.63% |
| 2025-11-18 | 5.52 | 5.52 | 5.26 | 5.29 | -4.17% | 1.27 | 4.46% |
| 2025-11-17 | 5.48 | 5.55 | 5.42 | 5.52 | +0.91% | 0.95 | 3.23% |
| 2025-11-14 | 5.42 | 5.54 | 5.40 | 5.47 | +0.37% | 0.91 | 3.13% |
| 2025-11-13 | 5.45 | 5.48 | 5.39 | 5.45 | -0.18% | 0.89 | 3.06% |
| 2025-11-12 | 5.50 | 5.54 | 5.40 | 5.46 | -0.55% | 0.82 | 2.82% |
| 2025-11-11 | 5.46 | 5.60 | 5.41 | 5.49 | +0.55% | 1.23 | 4.18% |
| 2025-11-10 | 5.52 | 5.55 | 5.42 | 5.46 | -1.09% | 0.96 | 3.30% |
| 2025-11-07 | 5.52 | 5.56 | 5.46 | 5.52 | -0.36% | 0.79 | 2.69% |
| 2025-11-06 | 5.55 | 5.59 | 5.35 | 5.54 | -0.18% | 1.20 | 4.13% |
| 2025-11-05 | 5.51 | 5.61 | 5.44 | 5.55 | -0.18% | 1.50 | 5.09% |
| 2025-11-04 | 5.90 | 5.94 | 5.52 | 5.56 | -6.08% | 2.14 | 7.07% |
| 2025-11-03 | 5.97 | 6.09 | 5.84 | 5.92 | -0.67% | 1.69 | 5.34% |
| 2025-10-31 | 5.66 | 6.02 | 5.65 | 5.96 | +4.93% | 1.88 | 6.02% |
| 2025-10-30 | 5.81 | 5.87 | 5.64 | 5.68 | -1.90% | 0.99 | 3.25% |
| 2025-10-29 | 5.97 | 5.98 | 5.66 | 5.79 | -3.18% | 1.47 | 4.82% |
| 2025-10-28 | 6.01 | 6.08 | 5.92 | 5.98 | -0.66% | 1.62 | 5.06% |
| 2025-10-27 | 5.74 | 6.04 | 5.74 | 6.02 | +4.88% | 1.82 | 5.77% |
| 2025-10-24 | 5.83 | 5.87 | 5.70 | 5.74 | -1.37% | 0.88 | 2.86% |