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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.30 | 4.33 | 4.24 | 4.26 | -1.16% | 1.50 | 3.14% |
| 2026-01-15 | 4.34 | 4.39 | 4.27 | 4.31 | -1.37% | 1.67 | 3.46% |
| 2026-01-14 | 4.37 | 4.48 | 4.28 | 4.37 | 0.00% | 3.06 | 6.26% |
| 2026-01-13 | 4.36 | 4.55 | 4.26 | 4.37 | 0.00% | 3.51 | 7.16% |
| 2026-01-12 | 4.20 | 4.40 | 4.16 | 4.37 | +4.55% | 3.03 | 6.32% |
| 2026-01-09 | 4.13 | 4.26 | 4.11 | 4.18 | +1.21% | 1.83 | 3.94% |
| 2026-01-08 | 4.13 | 4.16 | 4.09 | 4.13 | -0.96% | 1.63 | 3.53% |
| 2026-01-07 | 4.02 | 4.31 | 3.95 | 4.17 | +3.73% | 3.40 | 7.35% |
| 2026-01-06 | 3.97 | 4.03 | 3.96 | 4.02 | +1.00% | 0.98 | 2.19% |
| 2026-01-05 | 3.98 | 4.00 | 3.95 | 3.98 | -0.25% | 0.89 | 1.99% |
| 2025-12-31 | 3.95 | 4.00 | 3.90 | 3.99 | +1.01% | 0.95 | 2.15% |
| 2025-12-30 | 3.93 | 3.98 | 3.90 | 3.95 | +0.25% | 0.68 | 1.55% |
| 2025-12-29 | 3.94 | 3.97 | 3.93 | 3.94 | -0.25% | 0.54 | 1.23% |
| 2025-12-26 | 4.01 | 4.01 | 3.93 | 3.95 | -1.50% | 0.85 | 1.92% |
| 2025-12-25 | 3.99 | 4.02 | 3.97 | 4.01 | +0.50% | 0.79 | 1.78% |
| 2025-12-24 | 3.98 | 4.00 | 3.96 | 3.99 | +0.50% | 0.60 | 1.35% |
| 2025-12-23 | 4.00 | 4.03 | 3.95 | 3.97 | -0.75% | 0.74 | 1.67% |
| 2025-12-22 | 4.01 | 4.05 | 3.99 | 4.00 | -0.25% | 0.68 | 1.52% |
| 2025-12-19 | 3.95 | 4.02 | 3.94 | 4.01 | +2.04% | 0.79 | 1.77% |
| 2025-12-18 | 3.92 | 3.99 | 3.90 | 3.93 | -0.51% | 0.67 | 1.51% |