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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.14 | 4.15 | 4.10 | 4.11 | -0.72% | 0.88 | 1.91% |
| 2026-02-12 | 4.16 | 4.19 | 4.09 | 4.14 | -0.24% | 1.01 | 2.20% |
| 2026-02-11 | 4.12 | 4.18 | 4.12 | 4.15 | +0.24% | 1.00 | 2.15% |
| 2026-02-10 | 4.10 | 4.18 | 4.08 | 4.14 | +0.98% | 1.36 | 2.95% |
| 2026-02-09 | 4.10 | 4.14 | 4.08 | 4.10 | +0.74% | 1.47 | 3.22% |
| 2026-02-06 | 3.97 | 4.10 | 3.95 | 4.07 | +2.00% | 1.21 | 2.68% |
| 2026-02-05 | 4.06 | 4.08 | 3.99 | 3.99 | -2.44% | 1.36 | 3.02% |
| 2026-02-04 | 4.06 | 4.11 | 4.04 | 4.09 | +0.74% | 1.10 | 2.43% |
| 2026-02-03 | 4.03 | 4.07 | 4.02 | 4.06 | +1.50% | 0.87 | 1.92% |
| 2026-02-02 | 4.06 | 4.11 | 4.00 | 4.00 | -2.44% | 1.24 | 2.73% |
| 2026-01-30 | 4.11 | 4.13 | 4.03 | 4.10 | -0.49% | 1.41 | 3.10% |
| 2026-01-29 | 4.14 | 4.23 | 4.11 | 4.12 | -0.24% | 2.02 | 4.34% |
| 2026-01-28 | 4.18 | 4.24 | 4.12 | 4.13 | -1.43% | 1.29 | 2.77% |
| 2026-01-27 | 4.25 | 4.29 | 4.11 | 4.19 | -1.64% | 1.64 | 3.53% |
| 2026-01-26 | 4.40 | 4.40 | 4.21 | 4.26 | -2.96% | 1.90 | 3.98% |
| 2026-01-23 | 4.38 | 4.41 | 4.34 | 4.39 | +0.46% | 1.39 | 2.85% |
| 2026-01-22 | 4.32 | 4.40 | 4.31 | 4.37 | +1.39% | 1.49 | 3.05% |
| 2026-01-21 | 4.27 | 4.34 | 4.26 | 4.31 | +0.23% | 1.04 | 2.15% |
| 2026-01-20 | 4.32 | 4.41 | 4.27 | 4.30 | -0.23% | 1.49 | 3.08% |
| 2026-01-19 | 4.21 | 4.36 | 4.19 | 4.31 | +1.17% | 1.47 | 3.06% |