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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.70 | 38.16 | 34.88 | 35.94 | +1.35% | 10.09 | 39.72% |
| 2025-07-21 | 31.80 | 37.00 | 31.80 | 35.46 | +11.69% | 8.34 | 35.08% |
| 2025-07-18 | 31.86 | 32.69 | 31.72 | 31.75 | -0.38% | 2.30 | 10.31% |
| 2025-07-17 | 31.50 | 32.28 | 31.31 | 31.87 | -0.03% | 2.34 | 10.59% |
| 2025-07-16 | 32.67 | 32.72 | 31.80 | 31.88 | -3.16% | 2.72 | 12.19% |
| 2025-07-15 | 31.51 | 33.20 | 31.50 | 32.92 | +3.59% | 4.17 | 18.42% |
| 2025-07-14 | 32.42 | 32.87 | 31.50 | 31.78 | -3.37% | 3.17 | 14.32% |
| 2025-07-11 | 35.00 | 35.03 | 32.69 | 32.89 | -4.91% | 5.07 | 21.78% |
| 2025-07-10 | 33.77 | 35.40 | 33.28 | 34.59 | +0.41% | 5.91 | 24.85% |
| 2025-07-09 | 32.00 | 35.66 | 30.70 | 34.45 | +6.33% | 8.21 | 35.02% |
| 2025-07-08 | 32.18 | 34.59 | 31.90 | 32.40 | -1.91% | 6.74 | 29.36% |
| 2025-07-07 | 32.00 | 38.25 | 31.90 | 33.03 | +3.54% | 9.63 | 40.65% |
| 2025-07-04 | 31.90 | 31.90 | 31.90 | 31.90 | nan% | nan | nan% |
| 2025-07-03 | 31.90 | 31.90 | 31.90 | 31.90 | nan% | nan | nan% |
| 2025-07-02 | 31.90 | 31.90 | 31.90 | 31.90 | nan% | nan | nan% |
| 2025-07-01 | 31.90 | 31.90 | 31.90 | 31.90 | nan% | nan | nan% |
| 2025-06-30 | 31.90 | 31.90 | 31.90 | 31.90 | nan% | nan | nan% |
| 2025-06-27 | 31.90 | 31.90 | 31.90 | 31.90 | nan% | nan | nan% |
| 2025-06-26 | 31.90 | 31.90 | 31.90 | 31.90 | nan% | nan | nan% |
| 2025-06-25 | 31.90 | 31.90 | 31.90 | 31.90 | nan% | nan | nan% |