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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.03 | 20.51 | 19.89 | 20.28 | +0.95% | 0.53 | 2.70% |
| 2025-12-17 | 20.11 | 20.19 | 19.61 | 20.09 | -0.10% | 0.57 | 3.00% |
| 2025-12-16 | 20.46 | 20.68 | 20.05 | 20.11 | -1.71% | 0.54 | 2.79% |
| 2025-12-15 | 20.18 | 20.59 | 19.88 | 20.46 | +0.64% | 0.51 | 2.60% |
| 2025-12-12 | 20.40 | 20.63 | 20.24 | 20.33 | -0.29% | 0.56 | 2.86% |
| 2025-12-11 | 20.90 | 20.90 | 20.35 | 20.39 | -2.44% | 0.70 | 3.56% |
| 2025-12-10 | 21.15 | 21.35 | 20.74 | 20.90 | -1.55% | 0.88 | 4.37% |
| 2025-12-09 | 21.05 | 21.50 | 20.81 | 21.23 | +0.71% | 1.14 | 5.57% |
| 2025-12-08 | 20.74 | 21.10 | 20.60 | 21.08 | +1.98% | 0.67 | 3.33% |
| 2025-12-05 | 20.62 | 20.82 | 20.29 | 20.67 | +0.24% | 0.68 | 3.47% |
| 2025-12-04 | 20.66 | 20.85 | 20.42 | 20.62 | -0.67% | 0.51 | 2.55% |
| 2025-12-03 | 21.10 | 21.10 | 20.65 | 20.76 | -1.61% | 0.67 | 3.37% |
| 2025-12-02 | 20.88 | 21.11 | 20.66 | 21.10 | +0.48% | 0.66 | 3.30% |
| 2025-12-01 | 21.08 | 21.24 | 20.87 | 21.00 | -0.43% | 0.72 | 3.55% |
| 2025-11-28 | 20.80 | 21.10 | 20.60 | 21.09 | +1.30% | 0.64 | 3.21% |
| 2025-11-27 | 20.60 | 20.99 | 20.54 | 20.82 | +1.07% | 0.72 | 3.63% |
| 2025-11-26 | 20.88 | 21.12 | 20.59 | 20.60 | -1.48% | 0.80 | 4.00% |
| 2025-11-25 | 20.83 | 21.06 | 20.71 | 20.91 | +1.01% | 0.71 | 3.54% |
| 2025-11-24 | 20.58 | 20.78 | 20.22 | 20.70 | +1.77% | 0.73 | 3.72% |
| 2025-11-21 | 20.85 | 21.20 | 20.33 | 20.34 | -3.33% | 1.05 | 5.26% |