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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.89 | 3.95 | 3.85 | 3.95 | +1.54% | 0.93 | 2.13% |
| 2025-12-16 | 3.91 | 3.96 | 3.87 | 3.89 | -1.27% | 0.85 | 1.96% |
| 2025-12-15 | 4.01 | 4.02 | 3.92 | 3.94 | -1.99% | 1.36 | 3.08% |
| 2025-12-12 | 4.04 | 4.07 | 4.01 | 4.02 | -0.49% | 0.86 | 1.91% |
| 2025-12-11 | 4.10 | 4.12 | 4.04 | 4.04 | -1.70% | 1.02 | 2.25% |
| 2025-12-10 | 4.15 | 4.17 | 4.09 | 4.11 | -1.20% | 0.90 | 1.97% |
| 2025-12-09 | 4.22 | 4.24 | 4.14 | 4.16 | -2.12% | 1.20 | 2.57% |
| 2025-12-08 | 4.15 | 4.28 | 4.13 | 4.25 | +2.66% | 1.92 | 4.06% |
| 2025-12-05 | 4.07 | 4.15 | 4.05 | 4.14 | +1.72% | 1.06 | 2.30% |
| 2025-12-04 | 4.24 | 4.25 | 4.07 | 4.07 | -3.10% | 1.55 | 3.37% |
| 2025-12-03 | 4.27 | 4.43 | 4.15 | 4.20 | +0.48% | 3.03 | 6.36% |
| 2025-12-02 | 4.17 | 4.19 | 4.10 | 4.18 | -0.24% | 1.12 | 2.43% |
| 2025-12-01 | 4.09 | 4.19 | 4.05 | 4.19 | +1.95% | 1.36 | 2.94% |
| 2025-11-28 | 4.06 | 4.15 | 4.05 | 4.11 | +0.74% | 1.09 | 2.38% |
| 2025-11-27 | 3.98 | 4.19 | 3.97 | 4.08 | +3.03% | 1.97 | 4.31% |
| 2025-11-26 | 3.96 | 4.02 | 3.95 | 3.96 | -0.50% | 0.70 | 1.58% |
| 2025-11-25 | 3.95 | 4.00 | 3.91 | 3.98 | +1.79% | 0.80 | 1.81% |
| 2025-11-24 | 3.92 | 3.94 | 3.84 | 3.91 | +0.51% | 0.97 | 2.25% |
| 2025-11-21 | 4.02 | 4.05 | 3.89 | 3.89 | -3.95% | 1.12 | 2.55% |
| 2025-11-20 | 4.10 | 4.10 | 4.02 | 4.05 | -0.25% | 0.70 | 1.54% |