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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.31 | 36.50 | 34.35 | 34.51 | -5.30% | 1.89 | 7.69% |
| 2026-03-20 | 38.20 | 38.45 | 36.30 | 36.44 | -4.11% | 1.97 | 7.65% |
| 2026-03-19 | 38.50 | 38.88 | 37.57 | 38.00 | -3.31% | 1.88 | 7.08% |
| 2026-03-18 | 38.20 | 39.38 | 37.86 | 39.30 | +2.80% | 2.33 | 8.65% |
| 2026-03-17 | 39.91 | 41.38 | 38.20 | 38.23 | -4.14% | 2.91 | 10.62% |
| 2026-03-16 | 38.85 | 41.88 | 38.85 | 39.88 | +3.37% | 4.15 | 14.82% |
| 2026-03-13 | 40.30 | 40.31 | 38.55 | 38.58 | -4.76% | 2.94 | 10.78% |
| 2026-03-12 | 43.00 | 43.29 | 40.51 | 40.51 | -5.66% | 3.21 | 11.15% |
| 2026-03-11 | 44.80 | 45.20 | 42.70 | 42.94 | -3.59% | 3.60 | 11.88% |
| 2026-03-10 | 43.51 | 44.99 | 43.01 | 44.54 | +3.56% | 3.36 | 10.89% |
| 2026-03-09 | 42.61 | 43.66 | 41.70 | 43.01 | -1.94% | 3.22 | 10.86% |
| 2026-03-06 | 43.28 | 44.90 | 42.61 | 43.86 | +0.71% | 3.66 | 12.00% |
| 2026-03-05 | 45.68 | 45.85 | 42.93 | 43.55 | -1.52% | 4.47 | 14.56% |
| 2026-03-04 | 40.06 | 45.61 | 39.88 | 44.22 | +4.84% | 5.34 | 17.68% |
| 2026-03-03 | 46.92 | 46.92 | 42.16 | 42.18 | -11.72% | 6.86 | 22.18% |
| 2026-03-02 | 45.53 | 48.37 | 44.51 | 47.78 | +8.25% | 11.12 | 34.42% |
| 2026-02-27 | 43.75 | 45.26 | 43.50 | 44.14 | +0.64% | 5.17 | 16.75% |
| 2026-02-26 | 43.02 | 44.03 | 42.94 | 43.86 | +0.32% | 3.27 | 10.77% |
| 2026-02-25 | 42.35 | 44.11 | 41.68 | 43.72 | +3.50% | 3.89 | 12.87% |
| 2026-02-24 | 41.82 | 42.98 | 41.82 | 42.24 | +2.72% | 3.02 | 10.23% |