洪兴股份 sz.001209
21.72
+2.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.14 | 21.85 | 20.89 | 21.72 | +2.60% | 0.81 | 3.93% |
| 2026-05-22 | 20.75 | 21.34 | 20.37 | 21.17 | +3.47% | 0.58 | 2.89% |
| 2026-05-21 | 21.61 | 21.70 | 20.46 | 20.46 | -5.01% | 0.68 | 3.36% |
| 2026-05-20 | 21.77 | 21.78 | 21.20 | 21.54 | -1.10% | 0.53 | 2.60% |
| 2026-05-19 | 21.97 | 22.07 | 21.53 | 21.78 | -0.55% | 0.55 | 2.65% |
| 2026-05-18 | 22.15 | 22.20 | 21.55 | 21.90 | -1.13% | 0.74 | 3.56% |
| 2026-05-15 | 22.00 | 22.87 | 21.85 | 22.15 | +0.91% | 1.01 | 4.70% |
| 2026-05-14 | 22.27 | 22.43 | 21.88 | 21.95 | -1.48% | 0.87 | 4.08% |
| 2026-05-13 | 22.73 | 23.16 | 22.02 | 22.28 | -0.85% | 1.55 | 7.16% |
| 2026-05-12 | 22.40 | 22.90 | 22.26 | 22.47 | +0.40% | 1.16 | 5.37% |
| 2026-05-11 | 22.22 | 22.50 | 22.03 | 22.38 | +1.08% | 1.08 | 5.03% |
| 2026-05-08 | 21.81 | 22.35 | 21.60 | 22.14 | +1.75% | 1.27 | 5.97% |
| 2026-05-07 | 22.00 | 22.19 | 21.71 | 21.76 | -1.09% | 0.92 | 4.38% |
| 2026-05-06 | 22.39 | 22.45 | 21.77 | 22.00 | -0.09% | 1.51 | 7.14% |
| 2026-04-30 | 21.96 | 22.55 | 21.76 | 22.02 | +1.01% | 1.80 | 8.44% |
| 2026-04-29 | 21.17 | 22.04 | 21.02 | 21.80 | +4.56% | 1.77 | 8.51% |
| 2026-04-28 | 20.74 | 21.03 | 20.61 | 20.85 | -0.14% | 0.53 | 2.64% |
| 2026-04-27 | 20.78 | 20.93 | 20.32 | 20.88 | +0.53% | 0.63 | 3.16% |
| 2026-04-24 | 20.52 | 20.80 | 20.25 | 20.77 | +1.07% | 0.53 | 2.68% |
| 2026-04-23 | 20.73 | 20.73 | 20.42 | 20.55 | -0.68% | 0.40 | 2.01% |