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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.90 | 23.09 | 22.33 | 22.44 | -0.44% | 2.83 | 1.27% |
| 2025-07-22 | 21.83 | 22.63 | 21.68 | 22.54 | +3.24% | 3.20 | 1.47% |
| 2025-07-21 | 21.74 | 21.87 | 21.46 | 21.83 | +0.05% | 2.02 | 0.96% |
| 2025-07-18 | 21.79 | 22.01 | 21.55 | 21.82 | +0.32% | 1.71 | 0.81% |
| 2025-07-17 | 21.81 | 22.01 | 21.60 | 21.75 | -0.59% | 2.31 | 1.09% |
| 2025-07-16 | 21.58 | 21.98 | 21.27 | 21.88 | +1.29% | 3.93 | 1.86% |
| 2025-07-15 | 20.51 | 21.64 | 20.50 | 21.60 | +5.34% | 6.31 | 3.06% |
| 2025-07-14 | 20.72 | 20.84 | 20.40 | 20.51 | -0.63% | 2.27 | 1.12% |
| 2025-07-11 | 20.37 | 20.99 | 20.28 | 20.64 | +0.88% | 2.77 | 1.38% |
| 2025-07-10 | 19.73 | 20.76 | 19.70 | 20.46 | +4.00% | 3.97 | 2.01% |
| 2025-07-09 | 20.05 | 20.11 | 19.62 | 19.67 | -1.64% | 1.58 | 0.82% |
| 2025-07-08 | 20.15 | 20.16 | 19.90 | 20.00 | -0.94% | 1.62 | 0.83% |
| 2025-07-07 | 20.05 | 20.50 | 19.95 | 20.19 | +0.95% | 2.34 | 1.19% |
| 2025-07-04 | 19.65 | 20.42 | 19.63 | 20.00 | +2.24% | 3.36 | 1.71% |
| 2025-07-03 | 19.31 | 19.62 | 19.24 | 19.56 | +1.29% | 1.72 | 0.91% |
| 2025-07-02 | 19.42 | 19.58 | 19.17 | 19.31 | -0.51% | 1.68 | 0.89% |
| 2025-07-01 | 19.34 | 19.45 | 19.29 | 19.41 | +0.36% | 0.81 | 0.43% |
| 2025-06-30 | 19.41 | 19.49 | 19.24 | 19.34 | +0.05% | 1.10 | 0.59% |
| 2025-06-27 | 19.33 | 19.50 | 19.31 | 19.33 | -0.05% | 0.84 | 0.45% |
| 2025-06-26 | 19.45 | 19.54 | 19.30 | 19.34 | -0.72% | 0.89 | 0.47% |