五洋自控 sz.300420
4.55
+2.94%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.47 | 4.55 | 4.40 | 4.55 | +2.94% | 2.36 | 4.72% |
| 2026-05-21 | 4.65 | 4.84 | 4.38 | 4.42 | -4.95% | 3.51 | 6.81% |
| 2026-05-20 | 4.52 | 4.72 | 4.44 | 4.65 | +2.65% | 3.56 | 6.91% |
| 2026-05-19 | 4.61 | 4.67 | 4.40 | 4.53 | +3.19% | 3.44 | 6.80% |
| 2026-05-18 | 4.45 | 4.50 | 4.33 | 4.39 | -1.79% | 3.21 | 6.52% |
| 2026-05-15 | 4.61 | 4.78 | 4.44 | 4.47 | -3.04% | 3.41 | 6.75% |
| 2026-05-14 | 4.55 | 4.79 | 4.47 | 4.61 | +1.77% | 5.36 | 10.36% |
| 2026-05-13 | 4.26 | 4.54 | 4.22 | 4.53 | +7.09% | 5.76 | 11.63% |
| 2026-05-12 | 4.19 | 4.39 | 4.16 | 4.23 | +0.95% | 5.10 | 10.65% |
| 2026-05-11 | 3.73 | 4.20 | 3.70 | 4.19 | +12.33% | 4.74 | 10.51% |
| 2026-05-08 | 3.71 | 3.74 | 3.70 | 3.73 | 0.00% | 0.68 | 1.63% |
| 2026-05-07 | 3.70 | 3.75 | 3.69 | 3.73 | +0.54% | 0.71 | 1.70% |
| 2026-05-06 | 3.67 | 3.71 | 3.66 | 3.71 | +1.64% | 0.90 | 2.18% |
| 2026-04-30 | 3.65 | 3.69 | 3.63 | 3.65 | 0.00% | 0.55 | 1.35% |
| 2026-04-29 | 3.57 | 3.68 | 3.57 | 3.65 | +1.96% | 0.71 | 1.73% |
| 2026-04-28 | 3.68 | 3.69 | 3.56 | 3.58 | -3.76% | 1.14 | 2.81% |
| 2026-04-27 | 3.64 | 3.73 | 3.60 | 3.72 | +1.92% | 0.78 | 1.91% |
| 2026-04-24 | 3.63 | 3.67 | 3.60 | 3.65 | +0.27% | 0.63 | 1.56% |
| 2026-04-23 | 3.71 | 3.72 | 3.62 | 3.64 | -1.89% | 0.69 | 1.69% |
| 2026-04-22 | 3.70 | 3.72 | 3.67 | 3.71 | -0.27% | 0.57 | 1.37% |