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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.13 | 4.14 | 4.03 | 4.06 | -1.69% | 0.91 | 1.99% |
| 2025-11-18 | 4.23 | 4.23 | 4.11 | 4.13 | -2.59% | 1.34 | 2.89% |
| 2025-11-17 | 4.17 | 4.25 | 4.14 | 4.24 | +1.44% | 1.34 | 2.85% |
| 2025-11-14 | 4.16 | 4.23 | 4.14 | 4.18 | 0.00% | 1.13 | 2.41% |
| 2025-11-13 | 4.15 | 4.19 | 4.13 | 4.18 | +0.72% | 0.74 | 1.59% |
| 2025-11-12 | 4.17 | 4.18 | 4.11 | 4.15 | -0.72% | 0.93 | 2.01% |
| 2025-11-11 | 4.21 | 4.21 | 4.16 | 4.18 | -0.71% | 1.07 | 2.29% |
| 2025-11-10 | 4.17 | 4.23 | 4.13 | 4.21 | +1.20% | 1.42 | 3.04% |
| 2025-11-07 | 4.17 | 4.20 | 4.14 | 4.16 | -0.72% | 1.10 | 2.37% |
| 2025-11-06 | 4.25 | 4.25 | 4.14 | 4.19 | -1.41% | 1.85 | 3.97% |
| 2025-11-05 | 4.00 | 4.29 | 3.99 | 4.25 | +4.94% | 3.23 | 6.93% |
| 2025-11-04 | 4.06 | 4.07 | 4.01 | 4.05 | -0.49% | 0.94 | 2.08% |
| 2025-11-03 | 3.99 | 4.07 | 3.95 | 4.07 | +1.75% | 1.14 | 2.53% |
| 2025-10-31 | 3.93 | 4.01 | 3.93 | 4.00 | +1.27% | 0.81 | 1.81% |
| 2025-10-30 | 4.03 | 4.04 | 3.94 | 3.95 | -1.99% | 1.12 | 2.53% |
| 2025-10-29 | 4.06 | 4.07 | 4.01 | 4.03 | -0.74% | 0.97 | 2.17% |
| 2025-10-28 | 4.10 | 4.10 | 4.02 | 4.06 | -0.73% | 1.25 | 2.76% |
| 2025-10-27 | 4.08 | 4.12 | 4.02 | 4.09 | +1.49% | 1.42 | 3.12% |
| 2025-10-24 | 4.01 | 4.05 | 4.01 | 4.03 | +0.50% | 0.65 | 1.45% |
| 2025-10-23 | 4.01 | 4.01 | 3.93 | 4.01 | 0.00% | 0.77 | 1.74% |