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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.20 | 19.85 | 18.85 | 19.78 | +4.93% | 0.96 | 5.16% |
| 2026-03-23 | 19.38 | 19.73 | 18.55 | 18.85 | -5.42% | 0.87 | 4.74% |
| 2026-03-20 | 20.25 | 20.46 | 19.93 | 19.93 | -1.34% | 0.74 | 3.80% |
| 2026-03-19 | 20.58 | 20.99 | 20.06 | 20.20 | -2.65% | 0.73 | 3.71% |
| 2026-03-18 | 20.47 | 20.84 | 20.19 | 20.75 | +1.47% | 0.74 | 3.77% |
| 2026-03-17 | 20.85 | 20.98 | 20.45 | 20.45 | -1.73% | 0.75 | 3.74% |
| 2026-03-16 | 20.53 | 20.81 | 20.41 | 20.81 | +1.27% | 0.76 | 3.83% |
| 2026-03-13 | 20.45 | 20.83 | 20.42 | 20.55 | -0.05% | 0.83 | 4.18% |
| 2026-03-12 | 20.93 | 20.93 | 20.51 | 20.56 | -1.72% | 1.00 | 5.02% |
| 2026-03-11 | 21.20 | 21.31 | 20.88 | 20.92 | -1.51% | 1.22 | 6.01% |
| 2026-03-10 | 21.00 | 21.31 | 20.85 | 21.24 | +1.82% | 1.42 | 6.96% |
| 2026-03-09 | 20.81 | 20.93 | 20.40 | 20.86 | -1.79% | 1.79 | 9.03% |
| 2026-03-06 | 21.28 | 21.37 | 20.87 | 21.24 | -1.16% | 2.07 | 10.19% |
| 2026-03-05 | 22.37 | 22.50 | 21.34 | 21.49 | -9.36% | 4.07 | 19.51% |
| 2026-03-04 | 23.71 | 24.00 | 23.71 | 23.71 | -9.98% | 2.30 | 10.10% |
| 2026-03-03 | 27.08 | 30.92 | 26.34 | 26.34 | -10.01% | 7.77 | 28.61% |
| 2026-03-02 | 34.09 | 34.99 | 29.27 | 29.27 | -9.99% | 7.97 | 27.02% |
| 2026-02-27 | 29.68 | 32.52 | 26.60 | 32.52 | +10.01% | 5.85 | 20.86% |
| 2026-02-26 | 26.88 | 29.56 | 26.88 | 29.56 | +10.01% | 5.41 | 19.57% |
| 2026-02-25 | 24.34 | 26.87 | 24.34 | 26.87 | +9.99% | 5.44 | 21.49% |