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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.60 | 5.85 | 5.60 | 5.82 | +1.22% | 1.05 | 3.45% |
| 2025-10-22 | 5.78 | 5.80 | 5.65 | 5.75 | -0.86% | 1.09 | 3.57% |
| 2025-10-21 | 5.55 | 5.84 | 5.50 | 5.80 | +4.88% | 1.65 | 5.43% |
| 2025-10-20 | 5.45 | 5.60 | 5.40 | 5.53 | +2.98% | 1.18 | 4.07% |
| 2025-10-17 | 5.56 | 5.56 | 5.35 | 5.37 | -3.24% | 1.36 | 4.73% |
| 2025-10-16 | 5.61 | 5.62 | 5.50 | 5.55 | -0.89% | 0.99 | 3.34% |
| 2025-10-15 | 5.57 | 5.60 | 5.50 | 5.60 | +0.54% | 1.08 | 3.65% |
| 2025-10-14 | 5.70 | 5.76 | 5.55 | 5.57 | -1.94% | 1.54 | 5.12% |
| 2025-10-13 | 5.66 | 5.72 | 5.49 | 5.68 | -4.86% | 2.41 | 8.03% |
| 2025-10-10 | 5.85 | 6.09 | 5.66 | 5.97 | +2.05% | 3.88 | 12.34% |
| 2025-10-09 | 5.46 | 5.85 | 5.44 | 5.85 | +9.96% | 1.22 | 3.99% |
| 2025-09-30 | 5.38 | 5.42 | 5.30 | 5.32 | -1.12% | 0.94 | 3.30% |
| 2025-09-29 | 5.25 | 5.52 | 5.11 | 5.38 | +3.86% | 1.40 | 4.94% |
| 2025-09-26 | 5.18 | 5.27 | 5.11 | 5.18 | +0.19% | 0.70 | 2.52% |
| 2025-09-25 | 5.30 | 5.31 | 5.15 | 5.17 | -2.45% | 0.79 | 2.86% |
| 2025-09-24 | 5.26 | 5.36 | 5.25 | 5.30 | 0.00% | 0.88 | 3.11% |
| 2025-09-23 | 5.46 | 5.48 | 5.10 | 5.30 | -2.93% | 1.71 | 6.09% |
| 2025-09-22 | 5.48 | 5.59 | 5.35 | 5.46 | -0.18% | 1.32 | 4.56% |
| 2025-09-19 | 5.48 | 5.54 | 5.34 | 5.47 | 0.00% | 1.46 | 5.06% |
| 2025-09-18 | 5.54 | 5.78 | 5.47 | 5.47 | -0.73% | 2.80 | 9.41% |