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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.88 | 32.65 | 31.88 | 32.60 | +2.39% | 0.22 | 0.83% |
| 2025-06-23 | 31.50 | 31.88 | 31.10 | 31.84 | +0.79% | 0.16 | 0.63% |
| 2025-06-20 | 31.53 | 32.08 | 31.53 | 31.59 | -0.09% | 0.17 | 0.66% |
| 2025-06-19 | 32.28 | 32.43 | 31.53 | 31.62 | -1.95% | 0.24 | 0.91% |
| 2025-06-18 | 32.38 | 32.45 | 32.03 | 32.25 | -0.62% | 0.20 | 0.78% |
| 2025-06-17 | 32.90 | 33.23 | 32.31 | 32.45 | -1.37% | 0.36 | 1.36% |
| 2025-06-16 | 32.75 | 33.60 | 32.75 | 32.90 | +0.06% | 0.39 | 1.46% |
| 2025-06-13 | 34.08 | 34.30 | 32.86 | 32.88 | -4.17% | 0.59 | 2.20% |
| 2025-06-12 | 33.64 | 35.58 | 33.52 | 34.31 | +1.60% | 0.76 | 2.72% |
| 2025-06-11 | 34.40 | 34.46 | 33.51 | 33.77 | -1.83% | 0.51 | 1.84% |
| 2025-06-10 | 34.18 | 35.03 | 34.15 | 34.40 | +0.34% | 0.75 | 2.57% |
| 2025-06-09 | 34.55 | 34.68 | 34.11 | 34.28 | +0.23% | 0.68 | 2.35% |
| 2025-06-06 | 33.15 | 35.21 | 32.96 | 34.21 | +3.20% | 1.02 | 3.53% |
| 2025-06-05 | 33.08 | 33.40 | 32.84 | 33.15 | +0.23% | 0.38 | 1.37% |
| 2025-06-04 | 32.15 | 33.20 | 32.15 | 33.07 | +3.00% | 0.43 | 1.55% |
| 2025-06-03 | 31.80 | 32.25 | 31.61 | 32.11 | -0.06% | 0.20 | 0.73% |
| 2025-05-30 | 32.86 | 32.86 | 32.03 | 32.13 | -2.60% | 0.32 | 1.18% |
| 2025-05-29 | 32.61 | 33.05 | 32.52 | 32.98 | +0.97% | 0.37 | 1.32% |
| 2025-05-28 | 32.69 | 32.91 | 32.18 | 32.67 | -0.44% | 0.47 | 1.71% |
| 2025-05-27 | 33.52 | 34.06 | 32.41 | 32.81 | +0.06% | 0.75 | 2.69% |