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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.58 | 24.60 | 23.85 | 24.58 | -0.41% | 2.09 | 0.88% |
| 2025-10-22 | 24.61 | 24.93 | 24.21 | 24.68 | -0.40% | 2.11 | 0.87% |
| 2025-10-21 | 24.55 | 25.21 | 24.50 | 24.78 | +1.18% | 2.55 | 1.05% |
| 2025-10-20 | 24.49 | 24.98 | 24.20 | 24.49 | +1.36% | 2.95 | 1.22% |
| 2025-10-17 | 25.59 | 25.77 | 24.09 | 24.16 | -5.46% | 3.70 | 1.53% |
| 2025-10-16 | 26.66 | 26.73 | 25.35 | 25.56 | -4.07% | 4.80 | 1.89% |
| 2025-10-15 | 27.04 | 27.17 | 26.27 | 26.64 | -0.56% | 5.34 | 2.04% |
| 2025-10-14 | 28.21 | 28.69 | 26.54 | 26.79 | -1.50% | 7.93 | 2.92% |
| 2025-10-13 | 26.00 | 27.66 | 25.99 | 27.20 | +1.04% | 6.51 | 2.45% |
| 2025-10-10 | 26.96 | 27.74 | 26.69 | 26.92 | +0.86% | 10.21 | 3.84% |
| 2025-10-09 | 25.76 | 26.69 | 25.75 | 26.69 | +10.02% | 3.86 | 1.49% |
| 2025-09-30 | 23.34 | 24.44 | 23.28 | 24.26 | +3.97% | 3.50 | 1.49% |
| 2025-09-29 | 22.51 | 23.59 | 22.39 | 23.34 | +4.37% | 2.98 | 1.31% |
| 2025-09-26 | 22.83 | 22.90 | 22.32 | 22.36 | -2.39% | 2.34 | 1.06% |
| 2025-09-25 | 23.20 | 23.36 | 22.81 | 22.91 | -1.03% | 2.26 | 1.00% |
| 2025-09-24 | 22.98 | 23.63 | 22.82 | 23.15 | +0.30% | 2.46 | 1.08% |
| 2025-09-23 | 23.30 | 23.36 | 22.62 | 23.08 | -1.15% | 2.45 | 1.09% |
| 2025-09-22 | 24.44 | 24.51 | 23.23 | 23.35 | -4.56% | 2.95 | 1.27% |
| 2025-09-19 | 24.10 | 24.78 | 24.06 | 24.46 | +1.36% | 1.70 | 0.71% |
| 2025-09-18 | 24.84 | 24.91 | 23.97 | 24.13 | -3.12% | 2.33 | 0.97% |