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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.19 | 35.30 | 34.86 | 35.11 | +0.09% | 0.36 | 1.26% |
| 2025-07-21 | 35.20 | 35.20 | 34.81 | 35.08 | +0.29% | 0.36 | 1.27% |
| 2025-07-18 | 35.10 | 35.26 | 34.78 | 34.98 | -0.14% | 0.35 | 1.25% |
| 2025-07-17 | 34.94 | 35.13 | 34.63 | 35.03 | +0.26% | 0.46 | 1.62% |
| 2025-07-16 | 35.19 | 35.41 | 34.70 | 34.94 | -0.96% | 0.76 | 2.65% |
| 2025-07-15 | 35.20 | 36.77 | 35.20 | 35.28 | +2.23% | 1.49 | 5.09% |
| 2025-07-14 | 34.34 | 34.57 | 34.20 | 34.51 | +0.17% | 0.36 | 1.27% |
| 2025-07-11 | 34.88 | 35.20 | 34.30 | 34.45 | -1.20% | 0.59 | 2.10% |
| 2025-07-10 | 34.96 | 35.38 | 34.50 | 34.87 | -2.73% | 1.07 | 3.79% |
| 2025-07-09 | 33.86 | 36.12 | 33.75 | 35.85 | +5.81% | 1.66 | 5.78% |
| 2025-07-08 | 33.53 | 33.96 | 33.29 | 33.88 | +1.71% | 0.27 | 1.00% |
| 2025-07-07 | 33.00 | 33.40 | 32.98 | 33.31 | +0.88% | 0.21 | 0.79% |
| 2025-07-04 | 33.52 | 33.65 | 32.98 | 33.02 | -1.90% | 0.29 | 1.07% |
| 2025-07-03 | 33.65 | 33.77 | 33.41 | 33.66 | +0.45% | 0.25 | 0.93% |
| 2025-07-02 | 33.62 | 33.79 | 33.22 | 33.51 | +0.03% | 0.26 | 0.96% |
| 2025-07-01 | 33.43 | 33.78 | 33.10 | 33.50 | +0.21% | 0.25 | 0.90% |
| 2025-06-30 | 32.98 | 33.50 | 32.98 | 33.43 | +1.24% | 0.27 | 1.01% |
| 2025-06-27 | 32.81 | 33.06 | 32.75 | 33.02 | +0.64% | 0.20 | 0.74% |
| 2025-06-26 | 32.70 | 33.12 | 32.60 | 32.81 | +0.37% | 0.24 | 0.91% |
| 2025-06-25 | 32.60 | 32.80 | 32.30 | 32.69 | +0.28% | 0.26 | 0.97% |