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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.21 | 3.33 | 3.21 | 3.30 | +2.48% | 1.44 | 3.93% |
| 2025-06-23 | 3.14 | 3.22 | 3.11 | 3.22 | +1.58% | 1.22 | 3.41% |
| 2025-06-20 | 3.22 | 3.25 | 3.15 | 3.17 | -1.86% | 0.96 | 2.69% |
| 2025-06-19 | 3.31 | 3.35 | 3.21 | 3.23 | -2.71% | 1.14 | 3.12% |
| 2025-06-18 | 3.32 | 3.34 | 3.28 | 3.32 | -0.90% | 0.87 | 2.36% |
| 2025-06-17 | 3.39 | 3.39 | 3.30 | 3.35 | -0.89% | 1.09 | 2.93% |
| 2025-06-16 | 3.34 | 3.38 | 3.32 | 3.38 | +0.90% | 1.10 | 2.94% |
| 2025-06-13 | 3.52 | 3.52 | 3.34 | 3.35 | -4.01% | 1.56 | 4.12% |
| 2025-06-12 | 3.50 | 3.55 | 3.44 | 3.49 | +0.29% | 1.75 | 4.50% |
| 2025-06-11 | 3.35 | 3.53 | 3.34 | 3.48 | +4.19% | 2.57 | 6.67% |
| 2025-06-10 | 3.48 | 3.48 | 3.28 | 3.34 | -3.19% | 1.65 | 4.42% |
| 2025-06-09 | 3.41 | 3.51 | 3.40 | 3.45 | +0.88% | 1.26 | 3.27% |
| 2025-06-06 | 3.44 | 3.52 | 3.38 | 3.42 | -0.58% | 1.58 | 4.12% |
| 2025-06-05 | 3.42 | 3.48 | 3.35 | 3.44 | +0.88% | 1.40 | 3.65% |
| 2025-06-04 | 3.46 | 3.48 | 3.40 | 3.41 | -1.45% | 1.31 | 3.42% |
| 2025-06-03 | 3.27 | 3.52 | 3.25 | 3.46 | +3.90% | 2.71 | 7.06% |
| 2025-05-30 | 3.68 | 3.69 | 3.26 | 3.33 | -9.51% | 4.03 | 10.53% |
| 2025-05-29 | 3.63 | 3.70 | 3.63 | 3.68 | +0.55% | 1.18 | 2.87% |
| 2025-05-28 | 3.63 | 3.72 | 3.59 | 3.66 | +0.55% | 1.18 | 2.92% |
| 2025-05-27 | 3.60 | 3.70 | 3.59 | 3.64 | +1.11% | 1.39 | 3.41% |