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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.03 | 25.12 | 23.98 | 24.91 | +3.35% | 3.31 | 1.36% |
| 2025-09-16 | 23.71 | 24.13 | 23.32 | 24.10 | +1.72% | 1.98 | 0.85% |
| 2025-09-15 | 23.92 | 23.99 | 23.52 | 23.69 | -1.25% | 1.81 | 0.78% |
| 2025-09-12 | 24.59 | 24.72 | 23.93 | 23.99 | -2.31% | 2.70 | 1.14% |
| 2025-09-11 | 24.47 | 24.59 | 24.28 | 24.56 | +0.20% | 1.78 | 0.74% |
| 2025-09-10 | 24.56 | 24.94 | 24.38 | 24.51 | -1.09% | 1.67 | 0.69% |
| 2025-09-09 | 24.31 | 25.70 | 24.23 | 24.78 | +2.26% | 4.69 | 1.91% |
| 2025-09-08 | 23.47 | 24.34 | 23.41 | 24.23 | +3.53% | 3.00 | 1.28% |
| 2025-09-05 | 23.06 | 23.44 | 22.97 | 23.41 | +1.73% | 1.77 | 0.78% |
| 2025-09-04 | 23.60 | 23.85 | 22.61 | 23.01 | -2.70% | 3.13 | 1.38% |
| 2025-09-03 | 24.77 | 24.85 | 23.55 | 23.64 | -4.24% | 3.85 | 1.64% |
| 2025-09-02 | 24.49 | 25.76 | 24.38 | 24.69 | +2.86% | 7.25 | 2.95% |
| 2025-09-01 | 24.55 | 24.68 | 23.79 | 24.00 | -1.75% | 2.78 | 1.18% |
| 2025-08-29 | 24.55 | 25.05 | 24.28 | 24.43 | -0.53% | 3.06 | 1.27% |
| 2025-08-28 | 24.56 | 24.86 | 24.01 | 24.56 | +0.41% | 4.08 | 1.70% |
| 2025-08-27 | 24.05 | 24.55 | 23.81 | 24.46 | +1.70% | 4.16 | 1.75% |
| 2025-08-26 | 24.11 | 24.66 | 23.71 | 24.05 | +0.84% | 3.54 | 1.50% |
| 2025-08-25 | 23.86 | 24.02 | 23.50 | 23.85 | +0.38% | 2.37 | 1.02% |
| 2025-08-22 | 23.44 | 24.00 | 23.36 | 23.76 | +0.97% | 2.69 | 1.15% |
| 2025-08-21 | 23.51 | 23.72 | 23.28 | 23.53 | +0.08% | 2.63 | 1.14% |