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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.14 | 19.28 | 18.78 | 18.94 | -0.68% | 0.84 | 4.61% |
| 2025-10-22 | 18.34 | 19.24 | 18.33 | 19.07 | +3.14% | 1.62 | 8.93% |
| 2025-10-21 | 17.88 | 18.52 | 17.67 | 18.49 | +3.24% | 0.89 | 5.07% |
| 2025-10-20 | 17.33 | 17.91 | 17.33 | 17.91 | +4.01% | 0.82 | 4.82% |
| 2025-10-17 | 17.18 | 17.58 | 17.01 | 17.22 | +0.23% | 0.70 | 4.21% |
| 2025-10-16 | 17.70 | 17.74 | 17.04 | 17.18 | -3.05% | 0.61 | 3.65% |
| 2025-10-15 | 17.54 | 17.77 | 17.38 | 17.72 | +0.62% | 0.53 | 3.15% |
| 2025-10-14 | 17.98 | 18.20 | 17.57 | 17.61 | -2.11% | 0.80 | 4.66% |
| 2025-10-13 | 17.62 | 18.20 | 17.56 | 17.99 | -3.69% | 0.93 | 5.42% |
| 2025-10-10 | 18.35 | 18.77 | 18.26 | 18.68 | +1.08% | 1.21 | 6.79% |
| 2025-10-09 | 18.55 | 18.98 | 18.31 | 18.48 | -1.60% | 1.76 | 9.87% |
| 2025-09-30 | 19.88 | 19.88 | 18.75 | 18.78 | -9.84% | 3.24 | 17.61% |
| 2025-09-29 | 20.61 | 22.22 | 20.61 | 20.83 | +3.12% | 4.44 | 21.32% |
| 2025-09-26 | 18.23 | 20.20 | 18.13 | 20.20 | +10.02% | 0.90 | 4.68% |
| 2025-09-25 | 18.69 | 18.93 | 18.20 | 18.36 | -1.98% | 0.28 | 1.58% |
| 2025-09-24 | 18.30 | 18.73 | 18.04 | 18.73 | +2.29% | 0.33 | 1.88% |
| 2025-09-23 | 18.58 | 18.58 | 17.50 | 18.31 | -1.77% | 0.55 | 3.19% |
| 2025-09-22 | 18.60 | 19.19 | 18.58 | 18.64 | -1.32% | 0.28 | 1.55% |
| 2025-09-19 | 18.78 | 18.99 | 18.44 | 18.89 | +1.23% | 0.41 | 2.30% |
| 2025-09-18 | 19.03 | 19.16 | 18.54 | 18.66 | -2.10% | 0.38 | 2.09% |