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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.07 | 4.17 | 4.01 | 4.14 | +2.22% | 2.87 | 6.27% |
| 2025-08-18 | 4.12 | 4.15 | 4.03 | 4.05 | -1.22% | 3.27 | 7.17% |
| 2025-08-15 | 4.14 | 4.22 | 4.09 | 4.10 | +0.74% | 2.51 | 5.43% |
| 2025-08-14 | 4.28 | 4.34 | 4.07 | 4.07 | -3.33% | 4.03 | 8.61% |
| 2025-08-13 | 4.11 | 4.23 | 4.06 | 4.21 | +2.68% | 2.77 | 6.00% |
| 2025-08-12 | 4.08 | 4.17 | 3.95 | 4.10 | 0.00% | 3.03 | 6.69% |
| 2025-08-11 | 4.07 | 4.12 | 4.04 | 4.10 | +0.49% | 1.89 | 4.14% |
| 2025-08-08 | 4.09 | 4.12 | 4.01 | 4.08 | -0.24% | 2.66 | 5.88% |
| 2025-08-07 | 4.12 | 4.17 | 4.07 | 4.09 | -0.49% | 2.77 | 6.05% |
| 2025-08-06 | 3.95 | 4.18 | 3.95 | 4.11 | +4.05% | 4.71 | 10.30% |
| 2025-08-05 | 3.92 | 4.05 | 3.88 | 3.95 | +1.02% | 4.48 | 10.18% |
| 2025-08-04 | 3.62 | 3.94 | 3.60 | 3.91 | +7.42% | 4.48 | 10.55% |
| 2025-08-01 | 3.55 | 3.68 | 3.53 | 3.64 | +3.12% | 2.83 | 7.02% |
| 2025-07-31 | 3.52 | 3.56 | 3.51 | 3.53 | -0.28% | 1.43 | 3.62% |
| 2025-07-30 | 3.54 | 3.56 | 3.48 | 3.54 | -0.56% | 1.49 | 3.80% |
| 2025-07-29 | 3.55 | 3.56 | 3.50 | 3.56 | 0.00% | 1.25 | 3.19% |
| 2025-07-28 | 3.55 | 3.57 | 3.51 | 3.56 | +0.56% | 1.46 | 3.69% |
| 2025-07-25 | 3.52 | 3.54 | 3.45 | 3.54 | +0.85% | 1.49 | 3.80% |
| 2025-07-24 | 3.47 | 3.54 | 3.46 | 3.51 | +1.45% | 1.48 | 3.80% |
| 2025-07-23 | 3.53 | 3.54 | 3.45 | 3.46 | -1.70% | 1.34 | 3.44% |