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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 42.02 | 43.50 | 41.72 | 43.00 | +1.44% | 0.51 | 1.48% |
| 2025-12-16 | 42.88 | 42.88 | 41.62 | 42.39 | -0.26% | 0.21 | 0.62% |
| 2025-12-15 | 40.81 | 43.35 | 40.81 | 42.50 | +3.16% | 0.39 | 1.13% |
| 2025-12-12 | 40.63 | 41.79 | 40.38 | 41.20 | +1.53% | 0.18 | 0.52% |
| 2025-12-11 | 41.06 | 41.70 | 40.54 | 40.58 | -1.29% | 0.15 | 0.44% |
| 2025-12-10 | 41.91 | 41.91 | 40.85 | 41.11 | -1.91% | 0.26 | 0.78% |
| 2025-12-09 | 42.36 | 42.70 | 41.90 | 41.91 | -1.13% | 0.16 | 0.46% |
| 2025-12-08 | 41.48 | 43.37 | 41.19 | 42.39 | +2.71% | 0.48 | 1.39% |
| 2025-12-05 | 41.30 | 41.48 | 40.60 | 41.27 | +0.05% | 0.16 | 0.47% |
| 2025-12-04 | 41.23 | 41.48 | 40.37 | 41.25 | -0.07% | 0.17 | 0.51% |
| 2025-12-03 | 41.26 | 41.54 | 40.89 | 41.28 | +0.07% | 0.13 | 0.38% |
| 2025-12-02 | 41.29 | 41.75 | 41.09 | 41.25 | -0.10% | 0.18 | 0.53% |
| 2025-12-01 | 41.78 | 42.12 | 41.21 | 41.29 | -1.17% | 0.23 | 0.67% |
| 2025-11-28 | 41.77 | 42.07 | 41.42 | 41.78 | +0.02% | 0.16 | 0.48% |
| 2025-11-27 | 42.23 | 42.40 | 41.70 | 41.77 | -0.12% | 0.19 | 0.56% |
| 2025-11-26 | 41.00 | 42.85 | 40.97 | 41.82 | +1.75% | 0.38 | 1.11% |
| 2025-11-25 | 40.88 | 41.66 | 40.69 | 41.10 | +0.64% | 0.32 | 0.96% |
| 2025-11-24 | 39.97 | 41.30 | 39.62 | 40.84 | +4.29% | 0.39 | 1.18% |
| 2025-11-21 | 40.16 | 40.37 | 39.13 | 39.16 | -2.80% | 0.37 | 1.15% |
| 2025-11-20 | 41.18 | 41.65 | 40.12 | 40.29 | -0.89% | 0.28 | 0.84% |