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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 45.36 | 45.36 | 42.02 | 42.08 | -7.35% | 1.03 | 2.94% |
| 2026-02-12 | 46.18 | 46.91 | 45.13 | 45.42 | -1.65% | 0.38 | 1.01% |
| 2026-02-11 | 45.35 | 46.18 | 45.22 | 46.18 | +1.83% | 0.33 | 0.87% |
| 2026-02-10 | 45.88 | 45.88 | 45.19 | 45.35 | -0.81% | 0.26 | 0.70% |
| 2026-02-09 | 45.38 | 46.03 | 44.97 | 45.72 | +1.17% | 0.33 | 0.89% |
| 2026-02-06 | 44.50 | 45.60 | 44.11 | 45.19 | +0.53% | 0.46 | 1.27% |
| 2026-02-05 | 45.27 | 45.72 | 44.35 | 44.95 | -0.82% | 0.55 | 1.50% |
| 2026-02-04 | 46.37 | 46.59 | 44.65 | 45.32 | -2.26% | 0.63 | 1.70% |
| 2026-02-03 | 45.37 | 46.60 | 45.18 | 46.37 | +3.60% | 0.68 | 1.82% |
| 2026-02-02 | 45.40 | 46.20 | 44.72 | 44.76 | -2.42% | 0.95 | 2.57% |
| 2026-01-30 | 44.79 | 46.46 | 44.56 | 45.87 | +1.93% | 1.10 | 2.96% |
| 2026-01-29 | 42.95 | 45.31 | 42.66 | 45.00 | +4.77% | 1.50 | 4.16% |
| 2026-01-28 | 43.29 | 43.43 | 42.65 | 42.95 | -0.79% | 0.34 | 0.97% |
| 2026-01-27 | 43.40 | 43.59 | 41.41 | 43.29 | +0.53% | 0.60 | 1.73% |
| 2026-01-26 | 44.70 | 44.79 | 42.81 | 43.06 | -3.69% | 0.59 | 1.68% |
| 2026-01-23 | 45.04 | 45.22 | 44.14 | 44.71 | -0.73% | 0.62 | 1.71% |
| 2026-01-22 | 44.94 | 45.99 | 44.32 | 45.04 | -0.35% | 1.00 | 2.74% |
| 2026-01-21 | 43.85 | 47.40 | 43.19 | 45.20 | +4.97% | 1.68 | 4.52% |
| 2026-01-20 | 43.45 | 43.84 | 42.81 | 43.06 | -0.90% | 0.33 | 0.94% |
| 2026-01-19 | 43.73 | 44.56 | 43.07 | 43.45 | -0.64% | 0.56 | 1.59% |