浩洋股份 sz.300833
37.02
-0.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.27 | 37.60 | 36.76 | 37.02 | -0.72% | 0.39 | 1.29% |
| 2026-05-21 | 38.50 | 39.15 | 37.00 | 37.29 | -2.64% | 0.60 | 1.92% |
| 2026-05-20 | 38.04 | 38.66 | 37.62 | 38.30 | +0.68% | 0.46 | 1.49% |
| 2026-05-19 | 38.44 | 39.10 | 37.80 | 38.04 | -0.99% | 0.48 | 1.54% |
| 2026-05-18 | 39.01 | 39.04 | 37.87 | 38.42 | -1.89% | 0.54 | 1.73% |
| 2026-05-15 | 38.93 | 39.53 | 38.49 | 39.16 | +0.20% | 0.58 | 1.83% |
| 2026-05-14 | 37.99 | 39.44 | 37.80 | 39.08 | +2.68% | 0.85 | 2.71% |
| 2026-05-13 | 37.71 | 38.54 | 37.60 | 38.06 | 0.00% | 0.55 | 1.79% |
| 2026-05-12 | 38.75 | 39.35 | 37.85 | 38.06 | -2.46% | 0.71 | 2.28% |
| 2026-05-11 | 39.30 | 39.49 | 38.49 | 39.02 | +0.10% | 0.80 | 2.53% |
| 2026-05-08 | 38.03 | 39.32 | 37.82 | 38.98 | +2.28% | 0.88 | 2.79% |
| 2026-05-07 | 38.16 | 38.58 | 37.60 | 38.11 | -0.05% | 0.87 | 2.83% |
| 2026-05-06 | 37.78 | 38.66 | 36.57 | 38.13 | +2.17% | 1.32 | 4.31% |
| 2026-04-30 | 35.90 | 38.41 | 35.54 | 37.32 | +3.96% | 1.60 | 5.26% |
| 2026-04-29 | 35.31 | 36.20 | 34.30 | 35.90 | +0.62% | 1.33 | 4.65% |
| 2026-04-28 | 34.50 | 35.83 | 33.34 | 35.68 | +1.77% | 1.31 | 4.63% |
| 2026-04-27 | 34.39 | 35.44 | 33.52 | 35.06 | +1.33% | 0.95 | 3.40% |
| 2026-04-24 | 34.20 | 35.17 | 32.81 | 34.60 | +0.99% | 0.78 | 2.80% |
| 2026-04-23 | 34.82 | 34.92 | 33.98 | 34.26 | -1.95% | 0.35 | 1.27% |
| 2026-04-22 | 35.28 | 35.28 | 34.63 | 34.94 | -0.57% | 0.24 | 0.83% |