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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 49.05 | 50.67 | 47.44 | 48.93 | +1.75% | 8.44 | 24.76% |
| 2026-01-15 | 53.04 | 54.00 | 46.60 | 48.09 | -12.32% | 9.85 | 28.74% |
| 2026-01-14 | 58.61 | 59.60 | 53.45 | 54.85 | -9.64% | 13.36 | 34.32% |
| 2026-01-13 | 65.01 | 66.50 | 56.16 | 60.70 | -13.46% | 14.25 | 34.03% |
| 2026-01-12 | 57.50 | 70.14 | 57.39 | 70.14 | +20.00% | 20.61 | 45.61% |
| 2026-01-09 | 57.00 | 59.52 | 54.97 | 58.45 | +17.84% | 23.82 | 58.67% |
| 2026-01-08 | 47.54 | 49.60 | 47.10 | 49.60 | +20.01% | 6.68 | 19.75% |
| 2026-01-07 | 33.50 | 41.33 | 33.00 | 41.33 | +20.01% | 12.84 | 48.99% |
| 2026-01-06 | 32.17 | 35.00 | 31.51 | 34.44 | +4.81% | 7.95 | 34.62% |
| 2026-01-05 | 31.61 | 33.54 | 30.46 | 32.86 | +3.95% | 6.70 | 30.03% |
| 2025-12-31 | 30.35 | 32.21 | 30.26 | 31.61 | -0.91% | 5.22 | 23.92% |
| 2025-12-30 | 31.00 | 33.24 | 30.20 | 31.90 | +4.08% | 7.38 | 33.52% |
| 2025-12-29 | 31.29 | 32.61 | 30.65 | 30.65 | -3.83% | 6.21 | 28.52% |
| 2025-12-26 | 33.65 | 36.56 | 31.47 | 31.87 | +4.59% | 9.98 | 43.08% |
| 2025-12-25 | 28.50 | 31.52 | 28.40 | 30.47 | +5.69% | 6.70 | 31.56% |
| 2025-12-24 | 27.74 | 29.04 | 27.62 | 28.83 | +1.69% | 2.90 | 14.61% |
| 2025-12-23 | 29.29 | 29.47 | 27.79 | 28.35 | -1.87% | 3.06 | 15.45% |
| 2025-12-22 | 30.22 | 30.28 | 28.82 | 28.89 | -3.05% | 3.52 | 17.30% |
| 2025-12-19 | 29.29 | 30.95 | 29.29 | 29.80 | -0.63% | 5.13 | 24.57% |
| 2025-12-18 | 27.86 | 31.68 | 27.77 | 29.99 | +8.74% | 7.22 | 34.64% |