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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.45 | 22.51 | 21.35 | 21.88 | +2.20% | 1.15 | 5.48% |
| 2026-01-16 | 22.57 | 22.64 | 21.15 | 21.41 | -5.35% | 1.86 | 8.88% |
| 2026-01-15 | 23.09 | 24.86 | 22.04 | 22.62 | -0.48% | 3.38 | 15.04% |
| 2026-01-14 | 21.49 | 23.55 | 21.36 | 22.73 | +5.62% | 3.36 | 15.61% |
| 2026-01-13 | 21.24 | 21.74 | 21.15 | 21.52 | +1.08% | 1.14 | 5.56% |
| 2026-01-12 | 21.30 | 21.44 | 21.04 | 21.29 | +1.24% | 0.93 | 4.54% |
| 2026-01-09 | 20.83 | 21.04 | 20.69 | 21.03 | +0.62% | 0.64 | 3.18% |
| 2026-01-08 | 20.53 | 20.96 | 20.37 | 20.90 | +2.05% | 0.74 | 3.70% |
| 2026-01-07 | 20.69 | 20.83 | 20.42 | 20.48 | -0.87% | 0.56 | 2.83% |
| 2026-01-06 | 20.99 | 20.99 | 20.37 | 20.66 | -0.82% | 0.83 | 4.20% |
| 2026-01-05 | 20.98 | 21.03 | 20.70 | 20.83 | -0.14% | 0.94 | 4.68% |
| 2025-12-31 | 20.34 | 21.44 | 20.15 | 20.86 | +2.61% | 1.19 | 5.92% |
| 2025-12-30 | 20.57 | 20.69 | 20.19 | 20.33 | -1.17% | 0.40 | 2.06% |
| 2025-12-29 | 20.74 | 20.87 | 20.33 | 20.57 | -0.87% | 0.44 | 2.24% |
| 2025-12-26 | 20.93 | 20.93 | 20.59 | 20.75 | -0.62% | 0.47 | 2.36% |
| 2025-12-25 | 20.90 | 21.15 | 20.76 | 20.88 | +0.05% | 0.50 | 2.50% |
| 2025-12-24 | 20.75 | 20.92 | 20.65 | 20.87 | +0.92% | 0.41 | 2.06% |
| 2025-12-23 | 20.88 | 20.98 | 20.60 | 20.68 | -0.96% | 0.48 | 2.43% |
| 2025-12-22 | 20.92 | 21.01 | 20.72 | 20.88 | -0.14% | 0.56 | 2.79% |
| 2025-12-19 | 20.28 | 20.98 | 20.23 | 20.91 | +3.11% | 0.79 | 3.94% |