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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.24 | 4.83 | 4.18 | 4.54 | +8.35% | 8.69 | 17.39% |
| 2025-09-15 | 4.24 | 4.29 | 4.16 | 4.19 | -2.56% | 2.97 | 6.34% |
| 2025-09-12 | 4.39 | 4.59 | 4.29 | 4.30 | +0.23% | 5.36 | 10.88% |
| 2025-09-11 | 4.69 | 4.69 | 4.10 | 4.29 | -5.71% | 7.59 | 15.98% |
| 2025-09-10 | 4.54 | 4.61 | 4.47 | 4.55 | 0.00% | 2.24 | 4.43% |
| 2025-09-09 | 4.62 | 4.64 | 4.47 | 4.55 | -1.52% | 2.85 | 5.61% |
| 2025-09-08 | 4.75 | 4.93 | 4.54 | 4.62 | +1.76% | 6.01 | 11.49% |
| 2025-09-05 | 4.12 | 4.55 | 4.05 | 4.54 | +11.27% | 4.20 | 8.67% |
| 2025-09-04 | 4.11 | 4.22 | 4.01 | 4.08 | -0.49% | 1.92 | 4.17% |
| 2025-09-03 | 4.23 | 4.28 | 4.07 | 4.10 | -3.07% | 1.81 | 3.90% |
| 2025-09-02 | 4.37 | 4.40 | 4.16 | 4.23 | -3.42% | 2.60 | 5.50% |
| 2025-09-01 | 4.28 | 4.42 | 4.26 | 4.38 | +2.34% | 2.59 | 5.33% |
| 2025-08-29 | 4.40 | 4.41 | 4.25 | 4.28 | -2.51% | 2.39 | 4.99% |
| 2025-08-28 | 4.45 | 4.55 | 4.23 | 4.39 | -1.35% | 3.64 | 7.46% |
| 2025-08-27 | 4.49 | 4.86 | 4.43 | 4.45 | -1.33% | 5.94 | 11.52% |
| 2025-08-26 | 4.46 | 4.63 | 4.45 | 4.51 | +1.12% | 4.21 | 8.30% |
| 2025-08-25 | 4.32 | 4.59 | 4.30 | 4.46 | +5.44% | 5.58 | 11.16% |
| 2025-08-22 | 4.11 | 4.25 | 4.11 | 4.23 | +2.67% | 2.75 | 5.89% |
| 2025-08-21 | 4.24 | 4.25 | 4.07 | 4.12 | -3.06% | 2.67 | 5.76% |
| 2025-08-20 | 4.13 | 4.30 | 4.10 | 4.25 | +2.66% | 3.44 | 7.27% |