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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.85 | 29.28 | 28.60 | 28.64 | -1.14% | 3.14 | 1.11% |
| 2025-12-17 | 29.03 | 29.30 | 28.46 | 28.97 | -0.38% | 4.60 | 1.63% |
| 2025-12-16 | 30.03 | 30.39 | 28.82 | 29.08 | -4.75% | 6.40 | 2.23% |
| 2025-12-15 | 30.71 | 31.49 | 30.07 | 30.53 | -0.16% | 8.09 | 2.71% |
| 2025-12-12 | 28.90 | 31.10 | 28.87 | 30.58 | +6.25% | 10.19 | 3.46% |
| 2025-12-11 | 29.00 | 29.33 | 28.68 | 28.78 | -0.38% | 3.55 | 1.25% |
| 2025-12-10 | 28.64 | 29.46 | 28.64 | 28.89 | +0.66% | 4.15 | 1.46% |
| 2025-12-09 | 28.96 | 29.33 | 28.52 | 28.70 | -1.95% | 4.12 | 1.46% |
| 2025-12-08 | 28.28 | 29.57 | 27.88 | 29.27 | +4.20% | 6.41 | 2.27% |
| 2025-12-05 | 27.49 | 28.26 | 27.36 | 28.09 | +2.44% | 2.74 | 1.00% |
| 2025-12-04 | 28.09 | 28.45 | 27.35 | 27.42 | -3.11% | 4.30 | 1.58% |
| 2025-12-03 | 27.82 | 28.60 | 27.75 | 28.30 | +5.56% | 7.68 | 2.78% |
| 2025-12-02 | 26.45 | 27.26 | 26.25 | 26.81 | +1.40% | 2.63 | 1.00% |
| 2025-12-01 | 26.81 | 26.82 | 26.20 | 26.44 | -0.94% | 2.28 | 0.88% |
| 2025-11-28 | 26.38 | 26.80 | 26.21 | 26.69 | +0.98% | 1.98 | 0.76% |
| 2025-11-27 | 26.30 | 26.85 | 26.27 | 26.43 | +0.69% | 2.04 | 0.79% |
| 2025-11-26 | 26.82 | 26.90 | 26.13 | 26.25 | -2.42% | 2.92 | 1.13% |
| 2025-11-25 | 26.38 | 27.34 | 26.26 | 26.90 | +2.13% | 3.82 | 1.45% |
| 2025-11-24 | 26.25 | 26.50 | 25.90 | 26.34 | +1.11% | 2.32 | 0.91% |
| 2025-11-21 | 26.30 | 26.59 | 25.90 | 26.05 | -2.47% | 3.51 | 1.37% |