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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.51 | 19.52 | 19.29 | 19.33 | -0.77% | 0.61 | 0.32% |
| 2025-05-26 | 19.48 | 19.57 | 19.33 | 19.48 | 0.00% | 0.67 | 0.35% |
| 2025-05-23 | 19.58 | 19.82 | 19.47 | 19.48 | -0.81% | 0.87 | 0.46% |
| 2025-05-22 | 19.83 | 19.90 | 19.62 | 19.64 | -1.25% | 0.64 | 0.33% |
| 2025-05-21 | 19.82 | 19.96 | 19.75 | 19.89 | +0.45% | 0.66 | 0.34% |
| 2025-05-20 | 19.86 | 19.92 | 19.76 | 19.80 | -0.35% | 0.66 | 0.34% |
| 2025-05-19 | 19.80 | 19.89 | 19.54 | 19.87 | +0.76% | 0.88 | 0.46% |
| 2025-05-16 | 19.60 | 19.85 | 19.57 | 19.72 | +0.25% | 0.90 | 0.47% |
| 2025-05-15 | 19.99 | 20.04 | 19.58 | 19.67 | -1.59% | 1.29 | 0.67% |
| 2025-05-14 | 20.01 | 20.04 | 19.80 | 19.99 | -0.20% | 1.35 | 0.68% |
| 2025-05-13 | 20.28 | 20.28 | 19.99 | 20.03 | -0.54% | 0.97 | 0.49% |
| 2025-05-12 | 20.04 | 20.24 | 19.97 | 20.14 | +0.84% | 1.72 | 0.87% |
| 2025-05-09 | 19.73 | 20.12 | 19.62 | 19.97 | +1.09% | 1.62 | 0.82% |
| 2025-05-08 | 19.85 | 19.95 | 19.63 | 19.75 | -0.49% | 1.21 | 0.62% |
| 2025-05-07 | 19.82 | 19.96 | 19.59 | 19.85 | +1.15% | 1.81 | 0.92% |
| 2025-05-06 | 19.66 | 19.73 | 19.44 | 19.63 | +0.35% | 1.65 | 0.85% |