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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.76 | 20.76 | 20.41 | 20.69 | -0.62% | 0.45 | 2.28% |
| 2026-04-21 | 20.66 | 20.85 | 20.47 | 20.82 | +0.97% | 0.51 | 2.55% |
| 2026-04-20 | 20.45 | 20.68 | 20.21 | 20.62 | +0.83% | 0.32 | 1.61% |
| 2026-04-17 | 20.68 | 20.71 | 20.22 | 20.45 | -1.11% | 0.32 | 1.61% |
| 2026-04-16 | 20.25 | 20.76 | 20.03 | 20.68 | +2.63% | 0.50 | 2.53% |
| 2026-04-15 | 20.44 | 20.46 | 20.07 | 20.15 | -1.42% | 0.30 | 1.52% |
| 2026-04-14 | 20.68 | 20.71 | 20.20 | 20.44 | -0.73% | 0.33 | 1.69% |
| 2026-04-13 | 20.54 | 20.65 | 20.42 | 20.59 | -0.19% | 0.28 | 1.41% |
| 2026-04-10 | 20.60 | 20.86 | 20.47 | 20.63 | +1.23% | 0.48 | 2.43% |
| 2026-04-09 | 20.71 | 20.72 | 20.26 | 20.38 | -1.45% | 0.35 | 1.80% |
| 2026-04-08 | 20.34 | 20.84 | 20.30 | 20.68 | +2.73% | 0.59 | 3.00% |
| 2026-04-07 | 19.61 | 20.19 | 19.50 | 20.13 | +3.23% | 0.54 | 2.81% |
| 2026-04-03 | 20.39 | 20.39 | 19.39 | 19.50 | -3.99% | 0.52 | 2.77% |
| 2026-04-02 | 20.61 | 20.65 | 20.15 | 20.31 | -1.55% | 0.46 | 2.38% |
| 2026-04-01 | 20.84 | 20.96 | 20.44 | 20.63 | +0.24% | 0.53 | 2.65% |
| 2026-03-31 | 20.82 | 21.11 | 20.52 | 20.58 | -1.63% | 0.74 | 3.69% |
| 2026-03-30 | 20.26 | 20.95 | 20.20 | 20.92 | +1.80% | 0.78 | 3.91% |
| 2026-03-27 | 20.01 | 20.79 | 19.91 | 20.55 | +1.99% | 0.74 | 3.76% |
| 2026-03-26 | 20.28 | 20.54 | 20.01 | 20.15 | -0.64% | 0.56 | 2.86% |
| 2026-03-25 | 19.78 | 20.39 | 19.70 | 20.28 | +2.53% | 0.73 | 3.77% |