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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 32.22 | 33.50 | 32.01 | 33.48 | +4.95% | 6.52 | 2.03% |
| 2026-01-16 | 32.16 | 32.67 | 31.80 | 31.90 | -0.28% | 3.89 | 1.24% |
| 2026-01-15 | 31.60 | 32.20 | 31.41 | 31.99 | +0.76% | 3.57 | 1.15% |
| 2026-01-14 | 32.20 | 32.85 | 31.48 | 31.75 | -0.97% | 6.52 | 2.08% |
| 2026-01-13 | 34.45 | 34.46 | 31.92 | 32.06 | -6.99% | 10.13 | 3.19% |
| 2026-01-12 | 33.40 | 34.73 | 33.00 | 34.47 | +3.64% | 10.15 | 3.05% |
| 2026-01-09 | 33.42 | 34.06 | 32.59 | 33.26 | +1.28% | 11.48 | 3.52% |
| 2026-01-08 | 31.96 | 34.00 | 31.93 | 32.84 | +3.34% | 10.57 | 3.28% |
| 2026-01-07 | 31.51 | 32.58 | 31.13 | 31.78 | +0.63% | 6.31 | 2.02% |
| 2026-01-06 | 30.70 | 31.79 | 30.55 | 31.58 | +3.20% | 6.64 | 2.17% |
| 2026-01-05 | 30.18 | 30.99 | 30.15 | 30.60 | +2.44% | 5.19 | 1.73% |
| 2025-12-31 | 29.97 | 30.29 | 29.51 | 29.87 | -0.47% | 3.86 | 1.32% |
| 2025-12-30 | 30.56 | 30.67 | 29.87 | 30.01 | -2.18% | 4.40 | 1.49% |
| 2025-12-29 | 30.90 | 31.09 | 30.26 | 30.68 | -0.97% | 4.73 | 1.57% |
| 2025-12-26 | 30.85 | 31.33 | 30.28 | 30.98 | +0.26% | 7.81 | 2.59% |
| 2025-12-25 | 29.80 | 30.99 | 29.66 | 30.90 | +3.41% | 7.30 | 2.47% |
| 2025-12-24 | 29.52 | 30.05 | 28.97 | 29.88 | +1.08% | 3.68 | 1.27% |
| 2025-12-23 | 30.11 | 30.50 | 29.42 | 29.56 | -1.86% | 3.50 | 1.20% |
| 2025-12-22 | 30.00 | 30.29 | 29.60 | 30.12 | -0.23% | 4.59 | 1.57% |
| 2025-12-19 | 29.27 | 30.20 | 29.27 | 30.19 | +5.41% | 7.59 | 2.60% |