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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.57 | 3.59 | 3.49 | 3.52 | -0.56% | 1.57 | 4.00% |
| 2025-07-21 | 3.47 | 3.60 | 3.46 | 3.54 | +2.91% | 2.85 | 7.19% |
| 2025-07-18 | 3.40 | 3.45 | 3.37 | 3.44 | +1.47% | 1.38 | 3.62% |
| 2025-07-17 | 3.37 | 3.46 | 3.35 | 3.39 | +0.59% | 1.48 | 3.90% |
| 2025-07-16 | 3.36 | 3.42 | 3.34 | 3.37 | 0.00% | 1.11 | 2.93% |
| 2025-07-15 | 3.45 | 3.45 | 3.31 | 3.37 | -2.60% | 1.63 | 4.35% |
| 2025-07-14 | 3.44 | 3.49 | 3.40 | 3.46 | +0.58% | 1.15 | 2.99% |
| 2025-07-11 | 3.44 | 3.46 | 3.38 | 3.44 | 0.00% | 1.23 | 3.21% |
| 2025-07-10 | 3.42 | 3.46 | 3.40 | 3.44 | +0.29% | 1.13 | 2.95% |
| 2025-07-09 | 3.46 | 3.49 | 3.41 | 3.43 | -0.87% | 1.14 | 2.95% |
| 2025-07-08 | 3.41 | 3.47 | 3.41 | 3.46 | +1.47% | 1.21 | 3.14% |
| 2025-07-07 | 3.40 | 3.42 | 3.37 | 3.41 | -0.29% | 0.89 | 2.34% |
| 2025-07-04 | 3.50 | 3.50 | 3.40 | 3.42 | -2.01% | 1.36 | 3.55% |
| 2025-07-03 | 3.38 | 3.53 | 3.37 | 3.49 | +2.95% | 2.08 | 5.39% |
| 2025-07-02 | 3.42 | 3.42 | 3.35 | 3.39 | -0.88% | 1.02 | 2.71% |
| 2025-07-01 | 3.46 | 3.47 | 3.39 | 3.42 | -0.58% | 1.16 | 3.03% |
| 2025-06-30 | 3.36 | 3.45 | 3.32 | 3.44 | +2.38% | 1.57 | 4.13% |
| 2025-06-27 | 3.32 | 3.39 | 3.30 | 3.36 | +1.20% | 1.44 | 3.86% |
| 2025-06-26 | 3.30 | 3.41 | 3.27 | 3.32 | +0.61% | 1.96 | 5.27% |
| 2025-06-25 | 3.32 | 3.36 | 3.27 | 3.30 | 0.00% | 1.38 | 3.75% |