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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.01 | 24.43 | 23.77 | 24.43 | +1.79% | 0.57 | 2.43% |
| 2026-02-13 | 24.58 | 24.58 | 23.81 | 24.00 | -1.88% | 0.69 | 2.99% |
| 2026-02-12 | 24.69 | 24.73 | 24.11 | 24.46 | -1.17% | 1.14 | 4.85% |
| 2026-02-11 | 24.76 | 25.30 | 23.57 | 24.75 | -1.90% | 1.65 | 6.97% |
| 2026-02-10 | 24.35 | 25.27 | 24.02 | 25.23 | +3.19% | 2.06 | 8.66% |
| 2026-02-09 | 24.14 | 24.88 | 23.87 | 24.45 | -1.41% | 2.22 | 9.50% |
| 2026-02-06 | 22.57 | 24.88 | 22.40 | 24.80 | +7.87% | 4.61 | 20.18% |
| 2026-02-05 | 21.45 | 23.00 | 21.39 | 22.99 | +7.18% | 2.42 | 11.35% |
| 2026-02-04 | 20.89 | 21.58 | 20.70 | 21.45 | +3.22% | 1.03 | 5.01% |
| 2026-02-03 | 20.57 | 20.85 | 20.26 | 20.78 | +1.86% | 0.51 | 2.57% |
| 2026-02-02 | 20.07 | 20.67 | 20.07 | 20.40 | +0.29% | 0.55 | 2.81% |
| 2026-01-30 | 20.08 | 20.36 | 19.92 | 20.34 | +0.89% | 0.48 | 2.49% |
| 2026-01-29 | 20.13 | 20.58 | 19.98 | 20.16 | -0.20% | 0.53 | 2.70% |
| 2026-01-28 | 20.54 | 20.76 | 20.15 | 20.20 | -1.66% | 0.51 | 2.62% |
| 2026-01-27 | 20.81 | 20.86 | 20.28 | 20.54 | -1.68% | 0.53 | 2.70% |
| 2026-01-26 | 21.38 | 21.38 | 20.55 | 20.89 | -1.65% | 0.64 | 3.17% |
| 2026-01-23 | 20.76 | 21.27 | 20.73 | 21.24 | +2.76% | 0.86 | 4.24% |
| 2026-01-22 | 21.21 | 21.21 | 20.61 | 20.67 | -3.41% | 0.98 | 4.90% |
| 2026-01-21 | 21.16 | 21.58 | 20.80 | 21.40 | +0.47% | 0.84 | 4.14% |
| 2026-01-20 | 21.89 | 22.30 | 21.18 | 21.30 | -2.65% | 0.97 | 4.72% |