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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 50.02 | 52.44 | 46.00 | 46.91 | -8.25% | 9.94 | 29.16% |
| 2026-04-20 | 49.90 | 51.92 | 49.06 | 51.13 | +1.19% | 9.93 | 28.18% |
| 2026-04-17 | 48.54 | 51.00 | 47.67 | 50.53 | +3.06% | 10.02 | 29.09% |
| 2026-04-16 | 46.88 | 49.50 | 45.70 | 49.03 | +1.74% | 8.58 | 25.96% |
| 2026-04-15 | 47.19 | 50.20 | 46.53 | 48.19 | +0.86% | 10.24 | 30.39% |
| 2026-04-14 | 45.10 | 52.87 | 44.70 | 47.78 | +4.62% | 12.05 | 36.39% |
| 2026-04-13 | 42.57 | 46.50 | 42.22 | 45.67 | +5.35% | 7.62 | 24.37% |
| 2026-04-10 | 42.50 | 44.28 | 42.46 | 43.35 | +1.03% | 5.16 | 17.15% |
| 2026-04-09 | 42.02 | 43.50 | 42.02 | 42.91 | -0.74% | 4.41 | 14.81% |
| 2026-04-08 | 41.80 | 43.33 | 41.18 | 43.23 | +5.23% | 6.16 | 20.75% |
| 2026-04-07 | 40.56 | 41.65 | 40.14 | 41.08 | +0.44% | 4.00 | 14.06% |
| 2026-04-03 | 44.00 | 44.80 | 40.69 | 40.90 | -6.41% | 6.56 | 22.42% |
| 2026-04-02 | 43.44 | 46.00 | 43.03 | 43.70 | +0.30% | 9.46 | 30.50% |
| 2026-04-01 | 44.76 | 45.50 | 43.01 | 43.57 | -2.66% | 9.16 | 30.02% |
| 2026-03-31 | 37.00 | 44.76 | 37.00 | 44.76 | +20.00% | 7.79 | 26.24% |
| 2026-03-30 | 35.36 | 37.65 | 35.36 | 37.30 | +3.01% | 2.22 | 8.65% |
| 2026-03-27 | 35.02 | 36.39 | 35.02 | 36.21 | +0.89% | 1.22 | 4.88% |
| 2026-03-26 | 36.42 | 37.40 | 35.44 | 35.89 | -1.94% | 1.88 | 7.45% |
| 2026-03-25 | 36.62 | 37.30 | 36.22 | 36.60 | +2.23% | 2.03 | 7.96% |
| 2026-03-24 | 35.37 | 35.84 | 34.39 | 35.80 | +3.74% | 1.87 | 7.64% |