杭氧股份 sz.002430
27.02
-1.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.35 | 27.56 | 26.63 | 27.02 | -1.28% | 4.61 | 1.75% |
| 2026-05-22 | 27.55 | 27.67 | 27.15 | 27.37 | +0.18% | 3.31 | 1.23% |
| 2026-05-21 | 28.95 | 29.07 | 27.30 | 27.32 | -5.73% | 6.75 | 2.45% |
| 2026-05-20 | 28.38 | 29.23 | 28.28 | 28.98 | +1.26% | 4.32 | 1.53% |
| 2026-05-19 | 28.85 | 28.90 | 27.94 | 28.62 | -1.31% | 4.81 | 1.73% |
| 2026-05-18 | 29.48 | 29.83 | 28.66 | 29.00 | -3.24% | 5.01 | 1.76% |
| 2026-05-15 | 30.26 | 30.75 | 29.46 | 29.97 | -0.96% | 6.70 | 2.29% |
| 2026-05-14 | 30.20 | 31.60 | 30.06 | 30.26 | +0.20% | 10.50 | 3.47% |
| 2026-05-13 | 29.41 | 30.37 | 28.88 | 30.20 | +2.72% | 7.79 | 2.69% |
| 2026-05-12 | 30.90 | 30.90 | 29.35 | 29.40 | -5.04% | 8.20 | 2.81% |
| 2026-05-11 | 30.05 | 31.73 | 29.93 | 30.96 | +3.68% | 11.33 | 3.77% |
| 2026-05-08 | 30.03 | 30.66 | 29.79 | 29.86 | -0.57% | 6.77 | 2.30% |
| 2026-05-07 | 31.40 | 31.40 | 29.93 | 30.03 | -5.24% | 11.52 | 3.89% |
| 2026-05-06 | 31.55 | 31.90 | 31.30 | 31.69 | +0.83% | 7.30 | 2.36% |
| 2026-04-30 | 32.46 | 32.85 | 31.25 | 31.43 | -2.48% | 9.10 | 2.93% |
| 2026-04-29 | 33.02 | 33.42 | 32.10 | 32.23 | -2.92% | 10.77 | 3.40% |
| 2026-04-28 | 31.30 | 33.43 | 30.82 | 33.20 | +6.07% | 14.97 | 4.73% |
| 2026-04-27 | 31.67 | 32.88 | 31.14 | 31.30 | -1.17% | 12.24 | 3.93% |
| 2026-04-24 | 30.71 | 33.00 | 30.26 | 31.67 | +3.84% | 13.59 | 4.36% |
| 2026-04-23 | 29.85 | 30.80 | 29.68 | 30.50 | +2.01% | 8.52 | 2.88% |