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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.28 | 28.49 | 26.65 | 26.71 | -5.35% | 4.48 | 1.67% |
| 2025-11-19 | 28.50 | 28.98 | 27.87 | 28.22 | -2.08% | 3.70 | 1.33% |
| 2025-11-18 | 29.73 | 29.77 | 28.30 | 28.82 | -3.55% | 6.29 | 2.23% |
| 2025-11-17 | 28.70 | 30.48 | 27.87 | 29.88 | +4.11% | 8.99 | 3.14% |
| 2025-11-14 | 28.20 | 29.11 | 27.65 | 28.70 | +0.60% | 6.13 | 2.22% |
| 2025-11-13 | 28.38 | 28.94 | 27.90 | 28.53 | +0.35% | 5.54 | 1.99% |
| 2025-11-12 | 27.76 | 28.88 | 27.25 | 28.43 | +1.68% | 5.18 | 1.88% |
| 2025-11-11 | 27.85 | 28.34 | 27.65 | 27.96 | -0.21% | 3.80 | 1.39% |
| 2025-11-10 | 28.90 | 29.27 | 27.77 | 28.02 | -3.04% | 5.97 | 2.16% |
| 2025-11-07 | 29.00 | 29.41 | 28.50 | 28.90 | -0.99% | 6.26 | 2.21% |
| 2025-11-06 | 27.58 | 29.82 | 27.50 | 29.19 | +5.27% | 10.23 | 3.64% |
| 2025-11-05 | 26.98 | 28.15 | 26.90 | 27.73 | +0.11% | 6.52 | 2.40% |
| 2025-11-04 | 27.38 | 28.43 | 27.26 | 27.70 | +1.39% | 8.02 | 2.95% |
| 2025-11-03 | 27.85 | 28.16 | 27.07 | 27.32 | -1.19% | 6.28 | 2.34% |
| 2025-10-31 | 29.40 | 29.57 | 27.64 | 27.65 | -6.33% | 13.67 | 4.95% |
| 2025-10-30 | 28.00 | 29.52 | 27.57 | 29.52 | +9.99% | 14.30 | 5.06% |
| 2025-10-29 | 26.43 | 26.97 | 25.88 | 26.84 | +2.68% | 4.84 | 1.85% |
| 2025-10-28 | 25.15 | 26.82 | 25.15 | 26.14 | +4.02% | 5.59 | 2.19% |
| 2025-10-27 | 25.01 | 25.69 | 24.96 | 25.13 | +1.99% | 3.65 | 1.48% |
| 2025-10-24 | 24.46 | 24.86 | 24.25 | 24.64 | +0.24% | 1.92 | 0.80% |