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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.05 | 18.05 | 17.80 | 17.80 | -1.17% | 0.24 | 1.40% |
| 2025-07-22 | 18.08 | 18.11 | 17.92 | 18.01 | -0.39% | 0.27 | 1.54% |
| 2025-07-21 | 17.90 | 18.10 | 17.79 | 18.08 | +1.23% | 0.34 | 1.98% |
| 2025-07-18 | 17.86 | 17.98 | 17.67 | 17.86 | 0.00% | 0.23 | 1.34% |
| 2025-07-17 | 17.98 | 18.01 | 17.76 | 17.86 | -0.17% | 0.30 | 1.75% |
| 2025-07-16 | 17.63 | 17.98 | 17.52 | 17.89 | +1.30% | 0.38 | 2.20% |
| 2025-07-15 | 17.87 | 17.89 | 17.33 | 17.66 | -1.18% | 0.34 | 2.01% |
| 2025-07-14 | 17.70 | 17.90 | 17.60 | 17.87 | +0.79% | 0.30 | 1.78% |
| 2025-07-11 | 17.80 | 17.90 | 17.59 | 17.73 | -0.89% | 0.36 | 2.09% |
| 2025-07-10 | 17.89 | 17.96 | 17.58 | 17.89 | +0.34% | 0.29 | 1.72% |
| 2025-07-09 | 17.93 | 17.97 | 17.77 | 17.83 | -0.34% | 0.23 | 1.36% |
| 2025-07-08 | 17.84 | 17.95 | 17.71 | 17.89 | +0.62% | 0.27 | 1.59% |
| 2025-07-07 | 17.38 | 17.79 | 17.36 | 17.78 | +1.89% | 0.31 | 1.83% |
| 2025-07-04 | 17.79 | 17.79 | 17.28 | 17.45 | -1.58% | 0.31 | 1.83% |
| 2025-07-03 | 17.70 | 17.84 | 17.60 | 17.73 | +0.28% | 0.23 | 1.36% |
| 2025-07-02 | 17.85 | 17.88 | 17.53 | 17.68 | -0.67% | 0.24 | 1.39% |
| 2025-07-01 | 18.02 | 18.18 | 17.69 | 17.80 | -0.67% | 0.33 | 1.94% |
| 2025-06-30 | 17.53 | 17.93 | 17.53 | 17.92 | +2.22% | 0.39 | 2.26% |
| 2025-06-27 | 17.55 | 17.60 | 17.42 | 17.53 | +0.06% | 0.21 | 1.23% |
| 2025-06-26 | 17.43 | 17.76 | 17.25 | 17.52 | +0.52% | 0.40 | 2.38% |