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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.01 | 4.04 | 3.97 | 4.01 | 0.00% | 0.71 | 1.59% |
| 2025-10-21 | 3.91 | 4.02 | 3.90 | 4.01 | +2.82% | 1.11 | 2.51% |
| 2025-10-20 | 3.93 | 3.96 | 3.87 | 3.90 | +0.26% | 0.94 | 2.17% |
| 2025-10-17 | 3.99 | 4.02 | 3.88 | 3.89 | -2.51% | 1.10 | 2.50% |
| 2025-10-16 | 4.07 | 4.07 | 3.98 | 3.99 | -1.48% | 0.82 | 1.84% |
| 2025-10-15 | 3.98 | 4.05 | 3.96 | 4.05 | +2.53% | 1.02 | 2.28% |
| 2025-10-14 | 4.04 | 4.08 | 3.94 | 3.95 | -2.23% | 1.27 | 2.84% |
| 2025-10-13 | 3.92 | 4.04 | 3.86 | 4.04 | -0.74% | 1.32 | 2.99% |
| 2025-10-10 | 4.14 | 4.15 | 4.05 | 4.07 | -2.16% | 1.53 | 3.35% |
| 2025-10-09 | 4.10 | 4.23 | 4.08 | 4.16 | +1.96% | 1.79 | 3.85% |
| 2025-09-30 | 4.14 | 4.16 | 4.05 | 4.08 | +0.25% | 1.10 | 2.43% |
| 2025-09-29 | 4.11 | 4.11 | 4.00 | 4.07 | 0.00% | 1.30 | 2.86% |
| 2025-09-26 | 4.10 | 4.17 | 4.03 | 4.07 | -0.97% | 1.48 | 3.22% |
| 2025-09-25 | 4.16 | 4.19 | 4.11 | 4.11 | -1.67% | 1.42 | 3.08% |
| 2025-09-24 | 4.14 | 4.19 | 4.11 | 4.18 | +0.48% | 1.53 | 3.29% |
| 2025-09-23 | 4.30 | 4.32 | 4.10 | 4.16 | -3.93% | 2.65 | 5.70% |
| 2025-09-22 | 4.27 | 4.39 | 4.18 | 4.33 | +0.46% | 2.68 | 5.62% |
| 2025-09-19 | 4.53 | 4.58 | 4.25 | 4.31 | -2.93% | 4.83 | 9.90% |
| 2025-09-18 | 4.41 | 4.62 | 4.36 | 4.44 | +0.68% | 5.91 | 11.77% |
| 2025-09-17 | 4.55 | 4.60 | 4.38 | 4.41 | -2.86% | 4.63 | 9.37% |