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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.65 | 3.65 | 3.44 | 3.48 | -6.20% | 1.40 | 3.54% |
| 2026-03-20 | 3.87 | 3.91 | 3.71 | 3.71 | -3.89% | 1.03 | 2.44% |
| 2026-03-19 | 3.94 | 3.95 | 3.85 | 3.86 | -3.02% | 1.08 | 2.50% |
| 2026-03-18 | 3.95 | 3.99 | 3.91 | 3.98 | +0.76% | 0.93 | 2.11% |
| 2026-03-17 | 4.01 | 4.07 | 3.94 | 3.95 | -1.50% | 1.03 | 2.32% |
| 2026-03-16 | 4.08 | 4.10 | 3.98 | 4.01 | -1.23% | 1.03 | 2.29% |
| 2026-03-13 | 4.04 | 4.15 | 4.02 | 4.06 | +0.49% | 1.29 | 2.82% |
| 2026-03-12 | 4.12 | 4.14 | 4.03 | 4.04 | -1.94% | 1.19 | 2.63% |
| 2026-03-11 | 4.16 | 4.18 | 4.10 | 4.12 | -1.20% | 1.09 | 2.37% |
| 2026-03-10 | 4.10 | 4.17 | 4.10 | 4.17 | +2.21% | 1.28 | 2.78% |
| 2026-03-09 | 4.03 | 4.09 | 3.99 | 4.08 | +0.25% | 1.17 | 2.60% |
| 2026-03-06 | 4.03 | 4.08 | 4.02 | 4.07 | +0.25% | 0.81 | 1.78% |
| 2026-03-05 | 4.03 | 4.10 | 4.02 | 4.06 | +2.53% | 1.28 | 2.82% |
| 2026-03-04 | 3.90 | 3.99 | 3.86 | 3.96 | +0.76% | 1.19 | 2.70% |
| 2026-03-03 | 4.14 | 4.15 | 3.92 | 3.93 | -4.84% | 1.90 | 4.22% |
| 2026-03-02 | 4.18 | 4.22 | 4.09 | 4.13 | -3.05% | 1.54 | 3.32% |
| 2026-02-27 | 4.25 | 4.28 | 4.22 | 4.26 | -0.23% | 1.60 | 3.39% |
| 2026-02-26 | 4.17 | 4.28 | 4.15 | 4.27 | +2.15% | 2.05 | 4.36% |
| 2026-02-25 | 4.16 | 4.22 | 4.14 | 4.18 | +0.48% | 1.17 | 2.49% |
| 2026-02-24 | 4.18 | 4.18 | 4.12 | 4.16 | +1.22% | 1.10 | 2.36% |