邵阳液压 sz.301079
40.19
+1.70%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 40.00 | 40.50 | 39.11 | 40.19 | +1.70% | 1.75 | 5.70% |
| 2026-05-21 | 42.00 | 42.55 | 39.24 | 39.52 | -5.61% | 2.62 | 8.35% |
| 2026-05-20 | 42.29 | 42.66 | 40.71 | 41.87 | -1.94% | 2.62 | 8.19% |
| 2026-05-19 | 44.10 | 44.38 | 42.33 | 42.70 | -3.89% | 2.87 | 8.67% |
| 2026-05-18 | 43.98 | 45.20 | 43.60 | 44.43 | +0.27% | 2.40 | 6.99% |
| 2026-05-15 | 44.01 | 45.46 | 43.00 | 44.31 | +0.82% | 3.30 | 9.65% |
| 2026-05-14 | 45.89 | 46.05 | 43.95 | 43.95 | -5.08% | 3.88 | 11.30% |
| 2026-05-13 | 46.20 | 46.65 | 45.02 | 46.30 | +0.15% | 4.17 | 11.80% |
| 2026-05-12 | 47.03 | 47.74 | 45.20 | 46.23 | -2.67% | 5.09 | 14.29% |
| 2026-05-11 | 47.31 | 48.69 | 46.64 | 47.50 | +0.72% | 6.91 | 18.91% |
| 2026-05-08 | 43.80 | 47.98 | 43.60 | 47.16 | +6.55% | 8.18 | 22.96% |
| 2026-05-07 | 44.00 | 44.70 | 43.81 | 44.26 | +0.77% | 4.02 | 11.79% |
| 2026-05-06 | 43.37 | 44.50 | 43.04 | 43.92 | +1.17% | 3.96 | 11.67% |
| 2026-04-30 | 42.39 | 43.54 | 41.00 | 43.41 | +3.33% | 3.94 | 11.98% |
| 2026-04-29 | 41.36 | 42.58 | 41.01 | 42.01 | -0.24% | 2.47 | 7.63% |
| 2026-04-28 | 44.80 | 44.85 | 41.76 | 42.11 | -6.94% | 4.49 | 13.58% |
| 2026-04-27 | 43.00 | 45.36 | 40.89 | 45.25 | +2.14% | 4.60 | 13.66% |
| 2026-04-24 | 44.58 | 47.27 | 43.51 | 44.30 | +1.37% | 6.61 | 19.09% |
| 2026-04-23 | 44.51 | 45.15 | 43.15 | 43.70 | -3.38% | 4.85 | 14.46% |
| 2026-04-22 | 47.39 | 47.60 | 44.80 | 45.23 | -3.58% | 7.55 | 23.91% |