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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.20 | 21.45 | 20.92 | 21.04 | -0.47% | 0.94 | 4.65% |
| 2025-11-19 | 21.47 | 21.95 | 21.07 | 21.14 | -1.54% | 1.09 | 5.31% |
| 2025-11-18 | 21.89 | 22.07 | 21.25 | 21.47 | -2.41% | 1.69 | 8.16% |
| 2025-11-17 | 21.62 | 22.07 | 21.59 | 22.00 | +1.29% | 1.76 | 8.41% |
| 2025-11-14 | 21.83 | 22.22 | 21.71 | 21.72 | -3.34% | 2.51 | 11.92% |
| 2025-11-13 | 22.27 | 23.10 | 21.65 | 22.47 | -4.38% | 4.01 | 18.81% |
| 2025-11-12 | 23.51 | 24.63 | 23.50 | 23.50 | -10.00% | 4.40 | 19.25% |
| 2025-11-11 | 30.66 | 30.85 | 26.10 | 26.11 | -9.97% | 8.04 | 30.34% |
| 2025-11-10 | 27.63 | 29.00 | 27.63 | 29.00 | +10.02% | 4.13 | 14.94% |
| 2025-11-07 | 23.98 | 26.36 | 23.98 | 26.36 | +10.02% | 3.28 | 13.21% |
| 2025-11-06 | 21.57 | 23.96 | 21.50 | 23.96 | +10.01% | 3.47 | 15.21% |
| 2025-11-05 | 19.69 | 21.78 | 19.62 | 21.78 | +10.00% | 1.66 | 8.36% |
| 2025-11-04 | 19.68 | 19.84 | 19.45 | 19.80 | +1.02% | 0.43 | 2.28% |
| 2025-11-03 | 19.45 | 19.73 | 19.33 | 19.60 | +0.77% | 0.52 | 2.77% |
| 2025-10-31 | 18.95 | 19.51 | 18.90 | 19.45 | +2.31% | 0.72 | 3.89% |
| 2025-10-30 | 19.27 | 19.40 | 18.96 | 19.01 | -0.78% | 0.41 | 2.22% |
| 2025-10-29 | 19.42 | 19.45 | 19.03 | 19.16 | -0.98% | 0.50 | 2.73% |
| 2025-10-28 | 19.12 | 19.35 | 19.01 | 19.35 | +0.94% | 0.50 | 2.70% |
| 2025-10-27 | 19.13 | 19.26 | 18.83 | 19.17 | +0.58% | 0.43 | 2.33% |
| 2025-10-24 | 18.96 | 19.29 | 18.84 | 19.06 | +0.63% | 0.59 | 3.21% |