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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 30.08 | 30.61 | 29.30 | 29.90 | -0.60% | 8.21 | 2.82% |
| 2026-04-21 | 28.36 | 30.87 | 28.01 | 30.08 | +6.10% | 12.25 | 4.22% |
| 2026-04-20 | 27.93 | 28.76 | 27.54 | 28.35 | +1.61% | 4.74 | 1.73% |
| 2026-04-17 | 28.25 | 28.27 | 27.71 | 27.90 | -1.20% | 3.16 | 1.16% |
| 2026-04-16 | 28.10 | 28.37 | 27.70 | 28.24 | +0.46% | 4.03 | 1.47% |
| 2026-04-15 | 28.72 | 28.93 | 27.94 | 28.11 | -0.25% | 3.89 | 1.40% |
| 2026-04-14 | 28.15 | 28.33 | 27.55 | 28.18 | +0.32% | 3.53 | 1.29% |
| 2026-04-13 | 29.41 | 29.61 | 27.95 | 28.09 | -5.13% | 5.97 | 2.16% |
| 2026-04-10 | 29.30 | 29.97 | 29.21 | 29.61 | +0.99% | 2.79 | 0.96% |
| 2026-04-09 | 28.86 | 29.65 | 28.83 | 29.32 | +0.69% | 3.32 | 1.15% |
| 2026-04-08 | 27.99 | 29.18 | 27.73 | 29.12 | +2.54% | 5.06 | 1.80% |
| 2026-04-07 | 28.00 | 28.94 | 27.89 | 28.40 | +2.38% | 3.56 | 1.28% |
| 2026-04-03 | 27.74 | 28.52 | 27.57 | 27.74 | +0.36% | 2.59 | 0.95% |
| 2026-04-02 | 27.96 | 28.28 | 27.43 | 27.64 | -1.04% | 2.72 | 1.00% |
| 2026-04-01 | 28.13 | 28.29 | 27.62 | 27.93 | -0.04% | 3.05 | 1.12% |
| 2026-03-31 | 28.76 | 29.01 | 27.90 | 27.94 | -3.39% | 3.28 | 1.19% |
| 2026-03-30 | 29.50 | 29.66 | 28.34 | 28.92 | +0.63% | 5.09 | 1.80% |
| 2026-03-27 | 27.65 | 29.19 | 27.60 | 28.74 | +3.94% | 5.30 | 1.90% |
| 2026-03-26 | 27.62 | 28.17 | 27.40 | 27.65 | -0.25% | 2.73 | 1.00% |
| 2026-03-25 | 27.49 | 27.87 | 26.90 | 27.72 | -0.14% | 4.03 | 1.49% |