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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 26.20 | 27.16 | 25.83 | 26.95 | +1.01% | 2.25 | 12.16% |
| 2025-05-23 | 27.96 | 27.96 | 26.68 | 26.68 | -6.32% | 3.95 | 20.76% |
| 2025-05-22 | 27.19 | 28.64 | 26.68 | 28.48 | +3.30% | 5.26 | 27.18% |
| 2025-05-21 | 27.39 | 28.75 | 27.33 | 27.57 | +0.69% | 5.87 | 30.03% |
| 2025-05-20 | 25.86 | 27.48 | 25.51 | 27.38 | +5.67% | 3.46 | 18.68% |
| 2025-05-19 | 26.20 | 26.53 | 25.17 | 25.91 | -0.92% | 2.11 | 11.82% |
| 2025-05-16 | 25.64 | 27.29 | 25.61 | 26.15 | +2.19% | 3.19 | 17.26% |
| 2025-05-15 | 26.98 | 26.98 | 25.58 | 25.59 | -4.40% | 2.40 | 13.33% |
| 2025-05-14 | 26.78 | 27.43 | 26.36 | 26.77 | +0.15% | 2.51 | 13.44% |
| 2025-05-13 | 27.78 | 27.88 | 26.63 | 26.73 | -3.08% | 3.11 | 16.42% |
| 2025-05-12 | 27.43 | 27.95 | 27.28 | 27.58 | +1.73% | 2.74 | 14.22% |
| 2025-05-09 | 28.15 | 28.16 | 26.75 | 27.11 | -4.71% | 3.43 | 18.04% |
| 2025-05-08 | 28.54 | 28.93 | 28.19 | 28.45 | -2.83% | 4.32 | 21.74% |
| 2025-05-07 | 28.60 | 30.42 | 28.34 | 29.28 | +3.83% | 7.25 | 35.78% |
| 2025-05-06 | 27.48 | 28.27 | 27.16 | 28.20 | +2.10% | 6.10 | 31.47% |