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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 41.63 | 41.99 | 41.06 | 41.12 | -1.18% | 2.52 | 8.74% |
| 2026-02-12 | 41.74 | 42.35 | 40.88 | 41.61 | -2.02% | 3.61 | 12.41% |
| 2026-02-11 | 43.06 | 44.78 | 42.41 | 42.47 | -2.30% | 4.16 | 13.86% |
| 2026-02-10 | 44.54 | 44.54 | 42.33 | 43.47 | -3.40% | 4.58 | 15.21% |
| 2026-02-09 | 43.65 | 45.23 | 43.28 | 45.00 | +4.48% | 5.46 | 17.68% |
| 2026-02-06 | 42.84 | 44.46 | 42.38 | 43.07 | -0.44% | 3.73 | 12.34% |
| 2026-02-05 | 42.00 | 43.88 | 41.88 | 43.26 | -0.32% | 3.43 | 11.45% |
| 2026-02-04 | 43.61 | 45.20 | 42.81 | 43.40 | -1.27% | 6.00 | 19.58% |
| 2026-02-03 | 42.00 | 44.44 | 41.61 | 43.96 | +6.11% | 5.92 | 19.65% |
| 2026-02-02 | 41.85 | 43.17 | 41.35 | 41.43 | -1.47% | 2.70 | 9.23% |
| 2026-01-30 | 42.71 | 43.55 | 41.42 | 42.05 | -2.84% | 3.61 | 12.31% |
| 2026-01-29 | 42.78 | 43.79 | 41.68 | 43.28 | +1.81% | 4.87 | 16.26% |
| 2026-01-28 | 43.30 | 43.80 | 41.94 | 42.51 | -2.95% | 5.29 | 17.83% |
| 2026-01-27 | 42.87 | 44.63 | 42.40 | 43.80 | +2.05% | 4.78 | 15.76% |
| 2026-01-26 | 48.80 | 48.80 | 42.50 | 42.92 | -14.25% | 8.96 | 28.68% |
| 2026-01-23 | 47.63 | 50.65 | 46.61 | 50.05 | +6.72% | 12.41 | 36.33% |
| 2026-01-22 | 45.75 | 47.70 | 45.22 | 46.90 | +4.25% | 5.53 | 17.07% |
| 2026-01-21 | 46.37 | 46.47 | 44.90 | 44.99 | -2.30% | 3.53 | 11.16% |
| 2026-01-20 | 49.60 | 49.60 | 44.63 | 46.05 | -5.38% | 5.79 | 17.88% |
| 2026-01-19 | 46.88 | 49.50 | 46.61 | 48.67 | -0.53% | 5.64 | 16.79% |