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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.52 | 19.52 | 19.22 | 19.48 | +0.26% | 1.12 | 0.60% |
| 2025-06-24 | 19.04 | 19.45 | 19.00 | 19.43 | +2.25% | 0.98 | 0.52% |
| 2025-06-23 | 18.90 | 19.09 | 18.81 | 19.00 | +0.26% | 0.83 | 0.45% |
| 2025-06-20 | 19.09 | 19.32 | 18.95 | 18.95 | -0.99% | 1.03 | 0.55% |
| 2025-06-19 | 19.11 | 19.27 | 19.05 | 19.14 | +0.10% | 0.88 | 0.47% |
| 2025-06-18 | 19.14 | 19.19 | 18.99 | 19.12 | -0.26% | 0.53 | 0.28% |
| 2025-06-17 | 19.15 | 19.25 | 19.08 | 19.17 | +0.21% | 0.55 | 0.29% |
| 2025-06-16 | 19.23 | 19.42 | 19.08 | 19.13 | -0.77% | 1.11 | 0.59% |
| 2025-06-13 | 19.46 | 19.52 | 19.23 | 19.28 | -0.82% | 0.93 | 0.49% |
| 2025-06-12 | 19.56 | 19.56 | 19.33 | 19.44 | -0.31% | 0.69 | 0.36% |
| 2025-06-11 | 19.42 | 19.63 | 19.39 | 19.50 | +0.41% | 0.87 | 0.46% |
| 2025-06-10 | 19.37 | 19.60 | 19.24 | 19.42 | +0.67% | 1.41 | 0.74% |
| 2025-06-09 | 19.16 | 19.37 | 19.08 | 19.29 | +0.94% | 0.87 | 0.46% |
| 2025-06-06 | 19.03 | 19.24 | 19.01 | 19.11 | +0.42% | 0.91 | 0.49% |
| 2025-06-05 | 19.14 | 19.22 | 18.94 | 19.03 | -0.42% | 0.97 | 0.52% |
| 2025-06-04 | 19.12 | 19.27 | 19.03 | 19.11 | -0.05% | 0.92 | 0.49% |
| 2025-06-03 | 18.87 | 19.19 | 18.83 | 19.12 | +0.95% | 1.16 | 0.62% |
| 2025-05-30 | 19.20 | 19.24 | 18.92 | 18.94 | -1.40% | 1.16 | 0.62% |
| 2025-05-29 | 19.14 | 19.35 | 19.08 | 19.21 | +0.31% | 0.94 | 0.50% |
| 2025-05-28 | 19.33 | 19.37 | 19.10 | 19.15 | -0.93% | 0.92 | 0.49% |