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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.63 | 5.67 | 5.46 | 5.51 | -0.90% | 1.70 | 5.78% |
| 2025-09-16 | 5.84 | 5.87 | 5.53 | 5.56 | -4.79% | 3.14 | 10.47% |
| 2025-09-15 | 6.50 | 6.57 | 5.83 | 5.84 | -9.88% | 4.05 | 12.79% |
| 2025-09-12 | 5.87 | 6.48 | 5.84 | 6.48 | +10.02% | 2.64 | 7.85% |
| 2025-09-11 | 5.66 | 5.92 | 5.60 | 5.89 | +2.61% | 1.53 | 4.97% |
| 2025-09-10 | 5.63 | 5.83 | 5.55 | 5.74 | +2.68% | 2.04 | 6.69% |
| 2025-09-09 | 5.48 | 5.72 | 5.45 | 5.59 | +4.10% | 2.64 | 8.83% |
| 2025-09-08 | 5.02 | 5.43 | 4.97 | 5.37 | +8.05% | 2.73 | 9.70% |
| 2025-09-05 | 4.72 | 5.00 | 4.69 | 4.97 | +5.74% | 1.18 | 4.54% |
| 2025-09-04 | 4.65 | 4.77 | 4.63 | 4.70 | +1.29% | 0.74 | 2.96% |
| 2025-09-03 | 4.72 | 4.79 | 4.63 | 4.64 | -2.73% | 0.64 | 2.55% |
| 2025-09-02 | 4.83 | 4.87 | 4.68 | 4.77 | -1.45% | 0.96 | 3.80% |
| 2025-09-01 | 4.87 | 4.96 | 4.78 | 4.84 | 0.00% | 0.97 | 3.75% |
| 2025-08-29 | 4.92 | 4.98 | 4.83 | 4.84 | -3.20% | 1.39 | 5.35% |
| 2025-08-28 | 5.30 | 5.34 | 4.81 | 5.00 | -6.37% | 3.00 | 11.31% |
| 2025-08-27 | 5.14 | 5.57 | 5.12 | 5.34 | +4.30% | 2.48 | 8.72% |
| 2025-08-26 | 5.02 | 5.19 | 4.96 | 5.12 | +2.40% | 0.79 | 2.89% |
| 2025-08-25 | 5.05 | 5.08 | 4.97 | 5.00 | -1.19% | 0.62 | 2.32% |
| 2025-08-22 | 5.09 | 5.11 | 4.96 | 5.06 | -0.59% | 0.67 | 2.51% |
| 2025-08-21 | 5.12 | 5.13 | 5.05 | 5.09 | -0.39% | 0.46 | 1.71% |