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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.55 | 23.68 | 23.24 | 23.51 | +0.04% | 2.40 | 1.04% |
| 2025-08-19 | 23.62 | 24.17 | 23.40 | 23.50 | +0.17% | 2.78 | 1.19% |
| 2025-08-18 | 23.85 | 24.28 | 23.44 | 23.46 | -0.80% | 3.15 | 1.36% |
| 2025-08-15 | 23.44 | 23.85 | 23.35 | 23.65 | +0.98% | 2.61 | 1.13% |
| 2025-08-14 | 22.99 | 23.95 | 22.95 | 23.43 | +2.62% | 4.70 | 2.04% |
| 2025-08-13 | 22.89 | 23.45 | 22.65 | 22.83 | +0.53% | 3.22 | 1.43% |
| 2025-08-12 | 22.58 | 22.86 | 22.41 | 22.71 | +0.53% | 1.14 | 0.51% |
| 2025-08-11 | 22.76 | 22.89 | 22.49 | 22.59 | -0.31% | 1.48 | 0.66% |
| 2025-08-08 | 22.13 | 22.81 | 22.06 | 22.66 | +2.39% | 2.12 | 0.96% |
| 2025-08-07 | 22.26 | 22.36 | 21.97 | 22.13 | -0.67% | 1.21 | 0.56% |
| 2025-08-06 | 22.25 | 22.46 | 22.14 | 22.28 | +0.09% | 1.06 | 0.49% |
| 2025-08-05 | 22.21 | 22.39 | 22.12 | 22.26 | +0.04% | 1.15 | 0.53% |
| 2025-08-04 | 21.97 | 22.42 | 21.86 | 22.25 | +0.72% | 1.42 | 0.65% |
| 2025-08-01 | 21.84 | 22.28 | 21.84 | 22.09 | +1.19% | 1.43 | 0.66% |
| 2025-07-31 | 22.21 | 22.35 | 21.77 | 21.83 | -2.14% | 2.19 | 1.02% |
| 2025-07-30 | 22.45 | 22.93 | 22.15 | 22.31 | -0.97% | 3.05 | 1.38% |
| 2025-07-29 | 22.09 | 22.63 | 21.42 | 22.53 | +1.34% | 4.20 | 1.95% |
| 2025-07-28 | 22.64 | 22.76 | 22.11 | 22.23 | -2.02% | 3.10 | 1.41% |
| 2025-07-25 | 22.66 | 22.93 | 22.46 | 22.69 | +0.09% | 1.52 | 0.68% |
| 2025-07-24 | 22.26 | 22.96 | 22.10 | 22.67 | +1.02% | 2.51 | 1.13% |