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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.21 | 19.44 | 19.02 | 19.06 | -0.68% | 0.37 | 2.02% |
| 2025-09-16 | 18.88 | 19.24 | 18.76 | 19.19 | +2.29% | 0.71 | 3.87% |
| 2025-09-15 | 18.59 | 18.76 | 18.39 | 18.76 | +1.02% | 0.28 | 1.58% |
| 2025-09-12 | 18.67 | 18.73 | 18.40 | 18.57 | -0.64% | 0.32 | 1.77% |
| 2025-09-11 | 18.53 | 18.70 | 18.12 | 18.69 | +0.86% | 0.40 | 2.28% |
| 2025-09-10 | 18.68 | 18.77 | 18.50 | 18.53 | -0.80% | 0.25 | 1.38% |
| 2025-09-09 | 18.90 | 19.05 | 18.56 | 18.68 | -1.16% | 0.33 | 1.83% |
| 2025-09-08 | 18.80 | 19.04 | 18.69 | 18.90 | +0.05% | 0.44 | 2.43% |
| 2025-09-05 | 18.78 | 19.20 | 18.33 | 18.89 | +0.96% | 0.59 | 3.27% |
| 2025-09-04 | 18.33 | 19.15 | 18.32 | 18.71 | +1.68% | 1.00 | 5.57% |
| 2025-09-03 | 18.57 | 18.86 | 18.27 | 18.40 | -1.18% | 0.67 | 3.77% |
| 2025-09-02 | 18.03 | 18.88 | 17.69 | 18.62 | +3.27% | 0.96 | 5.46% |
| 2025-09-01 | 18.00 | 18.24 | 17.82 | 18.03 | +0.17% | 0.35 | 2.00% |
| 2025-08-29 | 18.27 | 18.29 | 17.96 | 18.00 | -1.64% | 0.35 | 1.99% |
| 2025-08-28 | 18.69 | 18.97 | 17.56 | 18.30 | -1.93% | 0.79 | 4.54% |
| 2025-08-27 | 19.28 | 19.31 | 18.61 | 18.66 | -3.42% | 0.54 | 2.94% |
| 2025-08-26 | 19.25 | 19.48 | 19.13 | 19.32 | +0.10% | 0.50 | 2.69% |
| 2025-08-25 | 19.75 | 19.95 | 19.06 | 19.30 | -1.83% | 1.07 | 5.74% |
| 2025-08-22 | 19.05 | 20.68 | 18.69 | 19.66 | +3.26% | 1.69 | 8.98% |
| 2025-08-21 | 18.80 | 19.20 | 18.69 | 19.04 | +1.28% | 0.51 | 2.82% |