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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 28.49 | 28.65 | 27.02 | 27.76 | -5.19% | 7.07 | 2.61% |
| 2026-03-23 | 27.80 | 30.51 | 27.70 | 29.28 | +5.48% | 9.43 | 3.29% |
| 2026-03-20 | 28.39 | 28.56 | 27.68 | 27.76 | -3.24% | 3.68 | 1.34% |
| 2026-03-19 | 28.72 | 29.83 | 28.38 | 28.69 | +0.91% | 4.50 | 1.58% |
| 2026-03-18 | 28.67 | 28.68 | 28.01 | 28.43 | -1.28% | 3.05 | 1.10% |
| 2026-03-17 | 30.16 | 30.39 | 28.79 | 28.80 | -4.48% | 5.17 | 1.81% |
| 2026-03-16 | 31.74 | 32.35 | 30.14 | 30.15 | -4.80% | 6.38 | 2.11% |
| 2026-03-13 | 31.72 | 32.61 | 31.13 | 31.67 | +1.96% | 7.70 | 2.48% |
| 2026-03-12 | 30.29 | 31.88 | 29.45 | 31.06 | +2.34% | 7.52 | 2.51% |
| 2026-03-11 | 30.79 | 30.91 | 30.20 | 30.35 | -1.24% | 2.80 | 0.94% |
| 2026-03-10 | 31.50 | 31.58 | 30.31 | 30.73 | -1.35% | 3.68 | 1.22% |
| 2026-03-09 | 31.90 | 32.28 | 30.68 | 31.15 | -1.74% | 4.37 | 1.43% |
| 2026-03-06 | 31.31 | 32.29 | 31.26 | 31.70 | +0.44% | 3.65 | 1.17% |
| 2026-03-05 | 32.81 | 32.90 | 31.23 | 31.56 | -2.74% | 5.27 | 1.70% |
| 2026-03-04 | 32.90 | 34.02 | 32.13 | 32.45 | -0.49% | 6.80 | 2.10% |
| 2026-03-03 | 33.55 | 34.18 | 32.40 | 32.61 | -2.34% | 5.14 | 1.59% |
| 2026-03-02 | 32.43 | 33.59 | 32.23 | 33.39 | +2.61% | 6.21 | 1.91% |
| 2026-02-27 | 32.10 | 32.60 | 32.02 | 32.54 | +0.77% | 3.08 | 0.97% |
| 2026-02-26 | 32.32 | 32.36 | 31.82 | 32.29 | -0.28% | 2.42 | 0.77% |
| 2026-02-25 | 32.44 | 32.60 | 32.08 | 32.38 | -0.67% | 2.74 | 0.87% |