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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.29 | 33.10 | 32.28 | 32.79 | +1.01% | 0.37 | 1.34% |
| 2025-05-23 | 32.40 | 32.74 | 32.12 | 32.46 | +0.03% | 0.27 | 0.97% |
| 2025-05-22 | 32.57 | 33.16 | 32.34 | 32.45 | -1.35% | 0.23 | 0.83% |
| 2025-05-21 | 32.99 | 33.24 | 32.74 | 32.90 | -0.99% | 0.26 | 0.94% |
| 2025-05-20 | 32.38 | 33.29 | 32.18 | 33.22 | +2.34% | 0.33 | 1.18% |
| 2025-05-19 | 32.72 | 33.15 | 32.34 | 32.46 | -1.14% | 0.28 | 1.03% |
| 2025-05-16 | 32.72 | 33.19 | 32.50 | 32.84 | +0.35% | 0.23 | 0.81% |
| 2025-05-15 | 32.78 | 33.14 | 32.50 | 32.72 | -0.18% | 0.24 | 0.87% |
| 2025-05-14 | 32.96 | 33.03 | 32.47 | 32.78 | -0.58% | 0.27 | 0.96% |
| 2025-05-13 | 33.74 | 34.08 | 32.88 | 32.97 | -0.35% | 0.43 | 1.54% |
| 2025-05-12 | 33.10 | 33.18 | 32.67 | 33.09 | +1.21% | 0.28 | 1.02% |
| 2025-05-09 | 32.91 | 32.91 | 32.39 | 32.69 | -1.08% | 0.25 | 0.89% |
| 2025-05-08 | 32.38 | 33.07 | 32.13 | 33.05 | +1.84% | 0.26 | 0.96% |
| 2025-05-07 | 32.90 | 33.19 | 32.07 | 32.45 | +0.39% | 0.30 | 1.10% |
| 2025-05-06 | 31.77 | 32.33 | 31.63 | 32.33 | +2.66% | 0.30 | 1.12% |