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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.90 | 31.90 | 31.90 | 31.90 | nan% | nan | nan% |
| 2025-06-23 | 31.90 | 31.90 | 31.90 | 31.90 | nan% | nan | nan% |
| 2025-06-20 | 28.91 | 31.90 | 28.20 | 31.90 | +10.19% | 5.39 | 25.49% |
| 2025-06-19 | 30.44 | 30.60 | 28.79 | 28.95 | -6.55% | 3.17 | 15.29% |
| 2025-06-18 | 30.78 | 32.20 | 30.55 | 30.98 | -1.59% | 4.13 | 18.99% |
| 2025-06-17 | 30.10 | 32.20 | 29.60 | 31.48 | +4.76% | 6.12 | 28.50% |
| 2025-06-16 | 29.99 | 30.60 | 29.40 | 30.05 | -1.31% | 4.01 | 19.21% |
| 2025-06-13 | 28.92 | 30.50 | 27.57 | 30.45 | +4.39% | 5.88 | 28.67% |
| 2025-06-12 | 28.40 | 29.33 | 28.07 | 29.17 | +2.60% | 3.16 | 15.66% |
| 2025-06-11 | 28.02 | 28.80 | 27.80 | 28.43 | +0.89% | 2.52 | 12.76% |
| 2025-06-10 | 29.10 | 29.39 | 27.45 | 28.18 | -3.09% | 3.33 | 16.92% |
| 2025-06-09 | 28.67 | 29.37 | 28.49 | 29.08 | +1.43% | 2.42 | 11.97% |
| 2025-06-06 | 29.28 | 30.28 | 28.63 | 28.67 | -3.85% | 3.29 | 16.15% |
| 2025-06-05 | 30.38 | 30.68 | 29.48 | 29.82 | -3.71% | 3.82 | 18.35% |
| 2025-06-04 | 29.33 | 30.97 | 28.93 | 30.97 | +6.17% | 5.52 | 26.43% |
| 2025-06-03 | 30.18 | 30.25 | 29.01 | 29.17 | -5.47% | 4.90 | 23.91% |
| 2025-05-30 | 32.03 | 33.67 | 30.54 | 30.86 | -5.13% | 6.61 | 29.99% |
| 2025-05-29 | 30.07 | 34.47 | 29.50 | 32.53 | +6.97% | 8.83 | 39.40% |
| 2025-05-28 | 28.03 | 33.24 | 27.87 | 30.41 | +7.03% | 9.32 | 44.16% |
| 2025-05-27 | 27.27 | 28.48 | 26.26 | 28.41 | +5.41% | 3.46 | 18.12% |