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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 43.10 | 45.99 | 43.08 | 44.44 | +3.81% | 2.16 | 5.95% |
| 2025-09-15 | 39.96 | 43.66 | 39.94 | 42.81 | +6.70% | 1.69 | 4.91% |
| 2025-09-12 | 41.31 | 41.40 | 40.08 | 40.12 | -2.55% | 0.78 | 2.37% |
| 2025-09-11 | 40.90 | 42.88 | 40.30 | 41.17 | +1.13% | 1.32 | 3.88% |
| 2025-09-10 | 41.00 | 41.27 | 40.19 | 40.71 | -1.17% | 0.89 | 2.68% |
| 2025-09-09 | 39.90 | 41.66 | 39.17 | 41.19 | +3.31% | 1.68 | 5.11% |
| 2025-09-08 | 38.75 | 40.10 | 38.60 | 39.87 | +2.60% | 0.97 | 3.00% |
| 2025-09-05 | 38.50 | 39.27 | 38.23 | 38.86 | -0.13% | 0.78 | 2.48% |
| 2025-09-04 | 39.11 | 39.51 | 38.03 | 38.91 | +0.36% | 1.06 | 3.34% |
| 2025-09-03 | 38.13 | 39.00 | 37.38 | 38.77 | +1.60% | 0.92 | 2.94% |
| 2025-09-02 | 37.79 | 38.50 | 37.32 | 38.16 | +1.38% | 0.65 | 2.09% |
| 2025-09-01 | 38.62 | 39.07 | 37.46 | 37.64 | -2.79% | 0.66 | 2.15% |
| 2025-08-29 | 38.52 | 39.18 | 37.89 | 38.72 | +0.57% | 0.61 | 1.95% |
| 2025-08-28 | 38.77 | 39.03 | 36.74 | 38.50 | -0.41% | 1.14 | 3.71% |
| 2025-08-27 | 39.01 | 40.29 | 38.60 | 38.66 | -4.31% | 1.48 | 4.61% |
| 2025-08-26 | 39.61 | 40.93 | 39.05 | 40.40 | +2.17% | 1.75 | 5.38% |
| 2025-08-25 | 36.90 | 40.00 | 36.90 | 39.54 | +7.33% | 2.45 | 7.74% |
| 2025-08-22 | 36.85 | 36.98 | 36.59 | 36.84 | 0.00% | 0.50 | 1.66% |
| 2025-08-21 | 36.70 | 37.10 | 36.51 | 36.84 | +0.44% | 0.47 | 1.56% |
| 2025-08-20 | 36.62 | 36.74 | 36.23 | 36.68 | -0.05% | 0.49 | 1.66% |