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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.69 | 3.73 | 3.64 | 3.72 | +0.81% | 0.89 | 2.16% |
| 2026-04-20 | 3.69 | 3.71 | 3.65 | 3.69 | 0.00% | 0.62 | 1.52% |
| 2026-04-17 | 3.68 | 3.72 | 3.64 | 3.69 | 0.00% | 0.70 | 1.70% |
| 2026-04-16 | 3.62 | 3.70 | 3.61 | 3.69 | +1.93% | 0.90 | 2.19% |
| 2026-04-15 | 3.68 | 3.70 | 3.60 | 3.62 | -1.36% | 0.65 | 1.60% |
| 2026-04-14 | 3.66 | 3.67 | 3.60 | 3.67 | +1.10% | 0.66 | 1.62% |
| 2026-04-13 | 3.60 | 3.65 | 3.58 | 3.63 | +0.28% | 0.63 | 1.57% |
| 2026-04-10 | 3.61 | 3.66 | 3.58 | 3.62 | +1.69% | 0.72 | 1.78% |
| 2026-04-09 | 3.62 | 3.64 | 3.55 | 3.56 | -2.47% | 0.72 | 1.80% |
| 2026-04-08 | 3.58 | 3.65 | 3.57 | 3.65 | +3.99% | 0.89 | 2.21% |
| 2026-04-07 | 3.43 | 3.55 | 3.42 | 3.51 | +2.33% | 0.53 | 1.37% |
| 2026-04-03 | 3.54 | 3.56 | 3.42 | 3.43 | -3.11% | 0.69 | 1.79% |
| 2026-04-02 | 3.60 | 3.64 | 3.51 | 3.54 | -2.48% | 0.57 | 1.43% |
| 2026-04-01 | 3.63 | 3.69 | 3.58 | 3.63 | +1.68% | 0.59 | 1.47% |
| 2026-03-31 | 3.65 | 3.67 | 3.56 | 3.57 | -1.65% | 0.66 | 1.62% |
| 2026-03-30 | 3.59 | 3.64 | 3.55 | 3.63 | -0.82% | 0.58 | 1.45% |
| 2026-03-27 | 3.54 | 3.66 | 3.53 | 3.66 | +1.39% | 0.50 | 1.24% |
| 2026-03-26 | 3.66 | 3.73 | 3.59 | 3.61 | -1.63% | 0.63 | 1.55% |
| 2026-03-25 | 3.60 | 3.68 | 3.59 | 3.67 | +1.94% | 0.77 | 1.88% |
| 2026-03-24 | 3.55 | 3.61 | 3.46 | 3.60 | +3.45% | 0.98 | 2.48% |