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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.82 | 18.54 | 17.72 | 17.88 | +0.61% | 0.85 | 4.86% |
| 2025-05-26 | 17.36 | 17.85 | 17.09 | 17.77 | +1.53% | 0.60 | 3.51% |
| 2025-05-23 | 18.28 | 19.09 | 17.45 | 17.50 | -5.25% | 1.28 | 7.33% |
| 2025-05-22 | 18.07 | 18.77 | 18.04 | 18.47 | +1.52% | 1.21 | 6.79% |
| 2025-05-21 | 18.05 | 18.49 | 17.93 | 18.20 | -0.92% | 0.87 | 4.90% |
| 2025-05-20 | 17.60 | 18.63 | 17.43 | 18.36 | +4.44% | 1.47 | 8.31% |
| 2025-05-19 | 17.78 | 17.78 | 17.31 | 17.58 | -1.33% | 0.56 | 3.29% |
| 2025-05-16 | 17.41 | 17.87 | 17.11 | 17.82 | +1.41% | 0.90 | 5.27% |
| 2025-05-15 | 17.42 | 17.71 | 17.05 | 17.57 | +0.97% | 0.82 | 4.80% |
| 2025-05-14 | 17.31 | 17.43 | 16.95 | 17.41 | -0.28% | 0.80 | 4.80% |
| 2025-05-13 | 17.65 | 18.00 | 17.34 | 17.45 | -0.45% | 1.21 | 7.03% |
| 2025-05-12 | 17.55 | 18.08 | 17.25 | 17.53 | +1.08% | 0.71 | 4.19% |
| 2025-05-09 | 17.60 | 17.62 | 17.21 | 17.35 | -1.63% | 0.63 | 3.75% |
| 2025-05-08 | 17.15 | 17.98 | 17.07 | 17.63 | +2.41% | 1.57 | 9.21% |
| 2025-05-07 | 17.02 | 17.41 | 16.61 | 17.22 | +1.69% | 0.99 | 5.97% |
| 2025-05-06 | 16.49 | 16.93 | 16.49 | 16.93 | +2.82% | 0.67 | 4.13% |