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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.58 | 3.70 | 3.55 | 3.60 | +0.28% | 1.64 | 4.06% |
| 2025-05-23 | 3.65 | 3.70 | 3.58 | 3.59 | -1.91% | 1.39 | 3.45% |
| 2025-05-22 | 3.72 | 3.75 | 3.63 | 3.66 | -1.61% | 1.86 | 4.53% |
| 2025-05-21 | 3.80 | 3.83 | 3.69 | 3.72 | -1.85% | 1.92 | 4.61% |
| 2025-05-20 | 3.69 | 3.81 | 3.65 | 3.79 | +2.71% | 2.96 | 7.07% |
| 2025-05-19 | 3.70 | 3.77 | 3.58 | 3.69 | +2.22% | 3.00 | 7.33% |
| 2025-05-16 | 3.30 | 3.74 | 3.30 | 3.61 | +8.73% | 4.39 | 11.07% |
| 2025-05-15 | 3.36 | 3.36 | 3.30 | 3.32 | -1.48% | 0.88 | 2.37% |
| 2025-05-14 | 3.40 | 3.48 | 3.35 | 3.37 | -1.46% | 1.03 | 2.71% |
| 2025-05-13 | 3.39 | 3.50 | 3.33 | 3.42 | +1.79% | 1.71 | 4.49% |
| 2025-05-12 | 3.37 | 3.40 | 3.33 | 3.36 | +0.30% | 1.26 | 3.37% |
| 2025-05-09 | 3.43 | 3.44 | 3.33 | 3.35 | -2.90% | 1.50 | 4.00% |
| 2025-05-08 | 3.40 | 3.49 | 3.38 | 3.45 | +0.58% | 1.85 | 4.82% |
| 2025-05-07 | 3.34 | 3.46 | 3.34 | 3.43 | +3.00% | 2.40 | 6.30% |
| 2025-05-06 | 3.22 | 3.34 | 3.20 | 3.33 | +4.39% | 1.59 | 4.35% |