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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.40 | 32.63 | 31.19 | 32.60 | +4.72% | 4.05 | 1.29% |
| 2026-02-13 | 31.31 | 31.76 | 31.12 | 31.13 | -1.05% | 2.12 | 0.69% |
| 2026-02-12 | 31.25 | 31.84 | 31.02 | 31.46 | +0.61% | 1.95 | 0.63% |
| 2026-02-11 | 30.91 | 31.54 | 30.91 | 31.27 | +0.87% | 2.01 | 0.66% |
| 2026-02-10 | 31.03 | 31.27 | 30.75 | 31.00 | -0.35% | 1.35 | 0.45% |
| 2026-02-09 | 30.66 | 31.16 | 30.56 | 31.11 | +2.77% | 2.28 | 0.75% |
| 2026-02-06 | 30.10 | 30.98 | 29.81 | 30.27 | -0.62% | 2.36 | 0.79% |
| 2026-02-05 | 31.26 | 31.37 | 30.25 | 30.46 | -2.56% | 2.77 | 0.92% |
| 2026-02-04 | 31.28 | 31.58 | 30.96 | 31.26 | -0.32% | 2.25 | 0.74% |
| 2026-02-03 | 30.22 | 31.44 | 30.06 | 31.36 | +5.31% | 4.55 | 1.50% |
| 2026-02-02 | 31.11 | 31.30 | 29.75 | 29.78 | -4.43% | 4.16 | 1.40% |
| 2026-01-30 | 30.69 | 31.45 | 30.00 | 31.16 | +1.17% | 5.27 | 1.75% |
| 2026-01-29 | 31.87 | 32.45 | 30.75 | 30.80 | -3.69% | 5.69 | 1.84% |
| 2026-01-28 | 32.15 | 32.48 | 31.63 | 31.98 | -0.53% | 3.44 | 1.10% |
| 2026-01-27 | 32.01 | 32.66 | 31.50 | 32.15 | +0.03% | 3.51 | 1.12% |
| 2026-01-26 | 33.30 | 33.40 | 31.88 | 32.14 | -3.97% | 5.42 | 1.71% |
| 2026-01-23 | 32.89 | 33.60 | 32.51 | 33.47 | +1.73% | 6.00 | 1.85% |
| 2026-01-22 | 32.50 | 33.10 | 32.02 | 32.90 | +1.54% | 5.21 | 1.64% |
| 2026-01-21 | 32.08 | 32.50 | 31.90 | 32.40 | +0.59% | 3.94 | 1.25% |
| 2026-01-20 | 33.20 | 33.43 | 31.82 | 32.21 | -3.79% | 5.88 | 1.86% |