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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.15 | 34.15 | 33.15 | 33.38 | -4.90% | 4.94 | 21.12% |
| 2025-08-18 | 33.15 | 35.30 | 33.15 | 35.10 | +5.47% | 5.83 | 24.41% |
| 2025-08-15 | 32.47 | 33.97 | 32.22 | 33.28 | +0.88% | 3.11 | 13.48% |
| 2025-08-14 | 31.71 | 34.00 | 31.58 | 32.99 | +3.35% | 4.26 | 18.67% |
| 2025-08-13 | 31.80 | 32.15 | 31.35 | 31.92 | +1.20% | 1.90 | 8.57% |
| 2025-08-12 | 32.48 | 32.50 | 31.51 | 31.54 | -2.92% | 2.63 | 11.91% |
| 2025-08-11 | 32.06 | 32.65 | 31.50 | 32.49 | +1.06% | 2.21 | 9.87% |
| 2025-08-08 | 33.14 | 33.89 | 32.08 | 32.15 | -3.77% | 2.94 | 12.78% |
| 2025-08-07 | 34.62 | 34.99 | 33.40 | 33.41 | -4.32% | 3.80 | 16.15% |
| 2025-08-06 | 34.80 | 35.48 | 34.52 | 34.92 | -0.46% | 3.78 | 15.50% |
| 2025-08-05 | 34.10 | 35.56 | 33.89 | 35.08 | +1.98% | 3.50 | 14.50% |
| 2025-08-04 | 33.80 | 34.74 | 33.78 | 34.40 | +0.32% | 2.12 | 8.85% |
| 2025-08-01 | 35.07 | 35.55 | 33.80 | 34.29 | -1.69% | 2.76 | 11.48% |
| 2025-07-31 | 34.99 | 35.57 | 34.60 | 34.88 | -1.97% | 4.00 | 16.44% |
| 2025-07-30 | 34.24 | 36.39 | 33.48 | 35.58 | +4.34% | 5.98 | 24.67% |
| 2025-07-29 | 34.51 | 35.08 | 33.82 | 34.10 | -1.16% | 3.38 | 14.17% |
| 2025-07-28 | 33.12 | 34.51 | 33.12 | 34.50 | +2.25% | 3.52 | 14.86% |
| 2025-07-25 | 33.39 | 34.47 | 32.91 | 33.74 | +0.84% | 4.07 | 17.39% |
| 2025-07-24 | 33.12 | 34.17 | 33.12 | 33.46 | -1.62% | 4.57 | 19.53% |
| 2025-07-23 | 34.81 | 36.88 | 34.00 | 34.01 | -5.37% | 7.41 | 30.23% |