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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 42.06 | 42.40 | 40.50 | 40.65 | -3.35% | 0.25 | 0.75% |
| 2025-11-18 | 42.32 | 42.65 | 41.65 | 42.06 | -0.52% | 0.30 | 0.87% |
| 2025-11-17 | 43.99 | 43.99 | 41.65 | 42.28 | -4.00% | 0.66 | 1.89% |
| 2025-11-14 | 42.79 | 44.50 | 42.53 | 44.04 | +2.54% | 0.70 | 1.97% |
| 2025-11-13 | 43.50 | 43.53 | 42.84 | 42.95 | -1.26% | 0.34 | 0.97% |
| 2025-11-12 | 43.59 | 44.50 | 43.26 | 43.50 | -0.46% | 0.31 | 0.86% |
| 2025-11-11 | 44.03 | 44.65 | 43.50 | 43.70 | +0.18% | 0.46 | 1.28% |
| 2025-11-10 | 43.71 | 45.10 | 43.30 | 43.62 | +0.39% | 0.51 | 1.43% |
| 2025-11-07 | 44.00 | 44.30 | 43.00 | 43.45 | -1.67% | 0.47 | 1.32% |
| 2025-11-06 | 43.80 | 44.62 | 43.66 | 44.19 | +0.89% | 0.31 | 0.86% |
| 2025-11-05 | 43.16 | 44.17 | 42.76 | 43.80 | +0.64% | 0.33 | 0.94% |
| 2025-11-04 | 44.28 | 44.78 | 43.10 | 43.52 | -0.93% | 0.37 | 1.03% |
| 2025-11-03 | 43.38 | 44.20 | 43.10 | 43.93 | +1.27% | 0.48 | 1.34% |
| 2025-10-31 | 42.13 | 44.37 | 42.10 | 43.38 | +2.31% | 0.69 | 1.95% |
| 2025-10-30 | 42.94 | 43.59 | 42.03 | 42.40 | -1.26% | 0.65 | 1.87% |
| 2025-10-29 | 41.79 | 44.70 | 41.73 | 42.94 | +2.90% | 0.87 | 2.46% |
| 2025-10-28 | 42.49 | 43.35 | 41.69 | 41.73 | -2.75% | 0.70 | 2.05% |
| 2025-10-27 | 40.72 | 43.85 | 40.24 | 42.91 | +7.28% | 0.97 | 2.79% |
| 2025-10-24 | 40.25 | 40.98 | 39.58 | 40.00 | -0.65% | 0.30 | 0.92% |
| 2025-10-23 | 39.84 | 40.42 | 39.68 | 40.26 | +0.02% | 0.19 | 0.58% |