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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 43.98 | 43.98 | 43.27 | 43.73 | +1.16% | 0.26 | 0.74% |
| 2026-01-15 | 42.98 | 44.35 | 42.98 | 43.23 | -0.25% | 0.38 | 1.08% |
| 2026-01-14 | 43.77 | 43.85 | 42.72 | 43.34 | -0.96% | 0.49 | 1.40% |
| 2026-01-13 | 43.18 | 44.63 | 42.79 | 43.76 | +1.72% | 0.86 | 2.42% |
| 2026-01-12 | 43.12 | 43.55 | 42.71 | 43.02 | -0.19% | 0.59 | 1.68% |
| 2026-01-09 | 41.93 | 43.20 | 41.79 | 43.10 | +2.79% | 0.64 | 1.84% |
| 2026-01-08 | 42.34 | 42.40 | 41.46 | 41.93 | -1.02% | 0.47 | 1.38% |
| 2026-01-07 | 41.27 | 43.50 | 40.65 | 42.36 | +2.67% | 1.25 | 3.62% |
| 2026-01-06 | 41.19 | 42.30 | 40.68 | 41.26 | +0.10% | 0.72 | 2.14% |
| 2026-01-05 | 40.86 | 41.66 | 40.21 | 41.22 | +1.33% | 0.63 | 1.90% |
| 2025-12-31 | 41.13 | 41.68 | 40.61 | 40.68 | +0.05% | 0.45 | 1.35% |
| 2025-12-30 | 41.10 | 42.18 | 40.63 | 40.66 | -1.86% | 0.48 | 1.42% |
| 2025-12-29 | 41.08 | 42.63 | 41.07 | 41.43 | +0.85% | 0.50 | 1.48% |
| 2025-12-26 | 42.44 | 42.59 | 40.64 | 41.08 | -3.32% | 0.46 | 1.37% |
| 2025-12-25 | 42.34 | 42.82 | 42.07 | 42.49 | +0.69% | 0.31 | 0.88% |
| 2025-12-24 | 42.99 | 43.09 | 42.03 | 42.20 | -2.09% | 0.27 | 0.79% |
| 2025-12-23 | 42.38 | 43.43 | 41.69 | 43.10 | +1.84% | 0.41 | 1.20% |
| 2025-12-22 | 43.10 | 43.58 | 41.90 | 42.32 | -1.72% | 0.43 | 1.23% |
| 2025-12-19 | 43.47 | 43.59 | 42.51 | 43.06 | +0.49% | 0.34 | 0.98% |
| 2025-12-18 | 42.93 | 43.80 | 42.38 | 42.85 | -0.35% | 0.44 | 1.25% |