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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.70 | 18.83 | 18.51 | 18.80 | +0.37% | 0.40 | 2.24% |
| 2025-08-19 | 18.12 | 18.94 | 18.01 | 18.73 | +3.37% | 0.76 | 4.26% |
| 2025-08-18 | 18.23 | 18.30 | 18.08 | 18.12 | +0.22% | 0.35 | 2.02% |
| 2025-08-15 | 18.01 | 18.24 | 18.01 | 18.08 | +0.11% | 0.32 | 1.86% |
| 2025-08-14 | 18.40 | 18.53 | 18.04 | 18.06 | -1.63% | 0.36 | 2.03% |
| 2025-08-13 | 18.62 | 18.66 | 18.30 | 18.36 | -1.18% | 0.37 | 2.09% |
| 2025-08-12 | 18.75 | 18.81 | 18.46 | 18.58 | -0.38% | 0.30 | 1.66% |
| 2025-08-11 | 18.60 | 18.75 | 18.43 | 18.65 | +0.27% | 0.44 | 2.43% |
| 2025-08-08 | 18.43 | 18.71 | 18.10 | 18.60 | +1.09% | 0.51 | 2.90% |
| 2025-08-07 | 18.45 | 18.64 | 18.28 | 18.40 | +0.05% | 0.43 | 2.41% |
| 2025-08-06 | 18.41 | 18.45 | 18.23 | 18.39 | +0.22% | 0.41 | 2.32% |
| 2025-08-05 | 18.24 | 18.54 | 18.19 | 18.35 | +0.88% | 0.43 | 2.47% |
| 2025-08-04 | 17.94 | 18.34 | 17.76 | 18.19 | +1.34% | 0.47 | 2.67% |
| 2025-08-01 | 17.99 | 18.25 | 17.70 | 17.95 | +0.06% | 0.50 | 2.89% |
| 2025-07-31 | 18.24 | 18.61 | 17.85 | 17.94 | -2.39% | 0.67 | 3.85% |
| 2025-07-30 | 17.93 | 18.49 | 17.64 | 18.38 | +3.14% | 0.85 | 4.91% |
| 2025-07-29 | 18.44 | 18.65 | 17.69 | 17.82 | -2.20% | 0.62 | 3.59% |
| 2025-07-28 | 18.15 | 18.42 | 18.10 | 18.22 | +0.33% | 0.34 | 1.95% |
| 2025-07-25 | 17.96 | 18.24 | 17.88 | 18.16 | +1.00% | 0.37 | 2.12% |
| 2025-07-24 | 17.79 | 18.10 | 17.79 | 17.98 | +1.01% | 0.26 | 1.52% |