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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.43 | 34.43 | 32.71 | 32.83 | -5.36% | 0.44 | 1.61% |
| 2026-03-20 | 35.05 | 35.54 | 34.58 | 34.69 | -0.86% | 0.25 | 0.88% |
| 2026-03-19 | 36.00 | 36.34 | 34.86 | 34.99 | -4.16% | 0.34 | 1.17% |
| 2026-03-18 | 36.45 | 36.58 | 36.07 | 36.51 | +0.36% | 0.23 | 0.77% |
| 2026-03-17 | 36.47 | 37.00 | 36.22 | 36.38 | -0.14% | 0.47 | 1.58% |
| 2026-03-16 | 36.45 | 36.62 | 35.94 | 36.43 | -0.05% | 0.36 | 1.22% |
| 2026-03-13 | 35.90 | 36.95 | 35.90 | 36.45 | +0.89% | 0.35 | 1.16% |
| 2026-03-12 | 36.44 | 36.47 | 35.92 | 36.13 | -0.88% | 0.40 | 1.37% |
| 2026-03-11 | 35.77 | 37.64 | 35.77 | 36.45 | +1.99% | 0.94 | 3.14% |
| 2026-03-10 | 35.16 | 35.74 | 35.08 | 35.74 | +2.06% | 0.75 | 2.61% |
| 2026-03-09 | 35.81 | 35.86 | 34.15 | 35.02 | -4.16% | 1.37 | 4.86% |
| 2026-03-06 | 39.92 | 40.32 | 36.09 | 36.54 | -8.76% | 2.65 | 8.78% |
| 2026-03-05 | 39.69 | 40.28 | 39.58 | 40.05 | +2.01% | 0.32 | 0.98% |
| 2026-03-04 | 40.59 | 41.21 | 38.98 | 39.26 | -4.41% | 0.65 | 2.02% |
| 2026-03-03 | 40.94 | 41.38 | 40.46 | 41.07 | +0.71% | 0.42 | 1.25% |
| 2026-03-02 | 41.68 | 42.25 | 40.51 | 40.78 | -4.11% | 0.45 | 1.35% |
| 2026-02-27 | 42.72 | 43.11 | 42.31 | 42.53 | -0.70% | 0.26 | 0.75% |
| 2026-02-26 | 42.36 | 42.99 | 41.66 | 42.83 | +1.28% | 0.32 | 0.93% |
| 2026-02-25 | 42.05 | 42.50 | 41.65 | 42.29 | +0.93% | 0.37 | 1.07% |
| 2026-02-24 | 42.78 | 42.88 | 41.61 | 41.90 | -0.43% | 0.58 | 1.71% |