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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 36.21 | 37.49 | 35.76 | 36.70 | +1.38% | 0.96 | 3.24% |
| 2025-08-18 | 36.24 | 36.59 | 36.09 | 36.20 | +0.03% | 0.52 | 1.77% |
| 2025-08-15 | 35.61 | 36.36 | 35.61 | 36.19 | +1.80% | 0.40 | 1.37% |
| 2025-08-14 | 36.65 | 36.79 | 35.51 | 35.55 | -2.87% | 0.52 | 1.77% |
| 2025-08-13 | 36.62 | 37.10 | 36.19 | 36.60 | +0.38% | 0.45 | 1.53% |
| 2025-08-12 | 36.59 | 36.73 | 36.20 | 36.46 | -0.30% | 0.48 | 1.62% |
| 2025-08-11 | 35.97 | 36.72 | 35.96 | 36.57 | +1.84% | 0.50 | 1.68% |
| 2025-08-08 | 36.25 | 36.42 | 35.76 | 35.91 | -1.13% | 0.33 | 1.13% |
| 2025-08-07 | 36.45 | 36.54 | 36.15 | 36.32 | -0.33% | 0.39 | 1.33% |
| 2025-08-06 | 36.13 | 36.50 | 36.01 | 36.44 | +0.61% | 0.40 | 1.34% |
| 2025-08-05 | 36.14 | 36.30 | 35.80 | 36.22 | +0.22% | 0.39 | 1.34% |
| 2025-08-04 | 35.75 | 36.24 | 35.45 | 36.14 | +0.87% | 0.34 | 1.15% |
| 2025-08-01 | 35.71 | 36.03 | 35.54 | 35.83 | +0.34% | 0.37 | 1.26% |
| 2025-07-31 | 36.48 | 36.60 | 35.62 | 35.71 | -2.64% | 0.70 | 2.39% |
| 2025-07-30 | 36.10 | 37.80 | 35.90 | 36.68 | +1.19% | 1.17 | 3.90% |
| 2025-07-29 | 36.12 | 37.20 | 36.00 | 36.25 | +0.36% | 0.75 | 2.53% |
| 2025-07-28 | 36.53 | 36.80 | 35.82 | 36.12 | -0.91% | 0.76 | 2.58% |
| 2025-07-25 | 36.81 | 37.03 | 36.31 | 36.45 | -0.98% | 0.69 | 2.32% |
| 2025-07-24 | 36.11 | 37.01 | 35.73 | 36.81 | +1.94% | 1.10 | 3.72% |
| 2025-07-23 | 35.16 | 36.15 | 34.91 | 36.11 | +2.85% | 1.03 | 3.54% |