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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.58 | 17.63 | 17.22 | 17.43 | +0.06% | 0.29 | 1.76% |
| 2025-06-24 | 17.02 | 17.56 | 16.95 | 17.42 | +2.89% | 0.40 | 2.39% |
| 2025-06-23 | 16.70 | 16.97 | 16.41 | 16.93 | +1.80% | 0.28 | 1.74% |
| 2025-06-20 | 16.76 | 17.03 | 16.56 | 16.63 | -1.25% | 0.31 | 1.95% |
| 2025-06-19 | 17.60 | 17.70 | 16.77 | 16.84 | -4.26% | 0.55 | 3.34% |
| 2025-06-18 | 17.90 | 17.95 | 17.39 | 17.59 | -1.73% | 0.52 | 3.06% |
| 2025-06-17 | 18.33 | 18.51 | 17.80 | 17.90 | -2.29% | 0.56 | 3.21% |
| 2025-06-16 | 17.79 | 18.61 | 17.69 | 18.32 | +2.52% | 0.68 | 3.88% |
| 2025-06-13 | 18.77 | 18.77 | 17.69 | 17.87 | -4.64% | 0.99 | 5.64% |
| 2025-06-12 | 18.75 | 19.24 | 18.45 | 18.74 | +0.74% | 1.12 | 6.14% |
| 2025-06-11 | 18.67 | 18.81 | 18.42 | 18.60 | +0.75% | 0.82 | 4.53% |
| 2025-06-10 | 18.39 | 18.76 | 18.21 | 18.46 | +0.59% | 1.15 | 6.40% |
| 2025-06-09 | 17.86 | 18.35 | 17.85 | 18.35 | +3.40% | 0.76 | 4.30% |
| 2025-06-06 | 17.99 | 18.18 | 17.65 | 17.75 | -1.86% | 0.58 | 3.38% |
| 2025-06-05 | 18.39 | 18.63 | 18.06 | 18.09 | -1.56% | 0.76 | 4.30% |
| 2025-06-04 | 18.00 | 18.37 | 17.84 | 18.37 | +2.82% | 0.96 | 5.41% |
| 2025-06-03 | 17.45 | 17.95 | 17.32 | 17.87 | +2.15% | 0.63 | 3.63% |
| 2025-05-30 | 17.78 | 18.62 | 17.34 | 17.49 | -2.48% | 0.80 | 4.63% |
| 2025-05-29 | 18.22 | 18.30 | 17.73 | 17.94 | -0.98% | 0.79 | 4.55% |
| 2025-05-28 | 17.80 | 18.89 | 17.77 | 18.12 | +1.33% | 1.10 | 6.18% |