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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.85 | 40.99 | 40.21 | 40.25 | -1.49% | 0.20 | 0.60% |
| 2025-10-21 | 40.69 | 41.20 | 40.03 | 40.86 | +1.21% | 0.35 | 1.06% |
| 2025-10-20 | 40.16 | 40.74 | 39.70 | 40.37 | +1.08% | 0.33 | 1.01% |
| 2025-10-17 | 40.28 | 40.54 | 39.31 | 39.94 | -0.67% | 0.59 | 1.83% |
| 2025-10-16 | 40.86 | 40.86 | 39.72 | 40.21 | -1.64% | 0.48 | 1.47% |
| 2025-10-15 | 37.88 | 41.36 | 37.40 | 40.88 | +8.29% | 1.41 | 4.38% |
| 2025-10-14 | 39.65 | 39.79 | 37.49 | 37.75 | -4.77% | 1.01 | 3.24% |
| 2025-10-13 | 39.03 | 41.99 | 39.00 | 39.64 | -7.94% | 1.32 | 4.06% |
| 2025-10-10 | 43.33 | 44.77 | 42.88 | 43.06 | -0.09% | 0.48 | 1.36% |
| 2025-10-09 | 43.50 | 43.75 | 42.67 | 43.10 | +0.26% | 0.48 | 1.38% |
| 2025-09-30 | 43.90 | 44.20 | 42.89 | 42.99 | -1.78% | 0.46 | 1.30% |
| 2025-09-29 | 44.33 | 44.60 | 43.62 | 43.77 | -0.64% | 0.51 | 1.43% |
| 2025-09-26 | 44.98 | 45.98 | 43.51 | 44.05 | -3.14% | 0.86 | 2.36% |
| 2025-09-25 | 44.90 | 46.35 | 44.53 | 45.48 | +1.29% | 1.05 | 2.84% |
| 2025-09-24 | 44.88 | 45.59 | 44.11 | 44.90 | -0.04% | 0.68 | 1.88% |
| 2025-09-23 | 46.00 | 46.00 | 43.89 | 44.92 | -2.11% | 0.95 | 2.61% |
| 2025-09-22 | 46.90 | 47.00 | 45.33 | 45.89 | -2.69% | 1.32 | 3.53% |
| 2025-09-19 | 42.90 | 49.40 | 42.90 | 47.16 | +10.03% | 2.66 | 6.95% |
| 2025-09-18 | 45.10 | 45.49 | 42.70 | 42.86 | -4.44% | 1.16 | 3.24% |
| 2025-09-17 | 44.54 | 45.73 | 44.00 | 44.85 | +0.92% | 1.20 | 3.29% |