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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.28 | 28.87 | 26.90 | 27.58 | -4.67% | 3.49 | 18.20% |
| 2025-12-16 | 30.85 | 30.85 | 28.39 | 28.93 | -8.07% | 5.39 | 26.63% |
| 2025-12-15 | 30.84 | 32.62 | 29.00 | 31.47 | +1.98% | 8.57 | 39.76% |
| 2025-12-12 | 25.41 | 30.86 | 25.16 | 30.86 | +19.98% | 7.37 | 36.83% |
| 2025-12-11 | 25.50 | 26.39 | 25.47 | 25.72 | -0.16% | 1.37 | 7.58% |
| 2025-12-10 | 26.45 | 26.80 | 25.60 | 25.76 | +0.35% | 1.58 | 8.72% |
| 2025-12-09 | 25.71 | 25.85 | 25.31 | 25.67 | -0.12% | 0.98 | 5.53% |
| 2025-12-08 | 26.10 | 26.37 | 25.66 | 25.70 | -0.39% | 1.54 | 8.56% |
| 2025-12-05 | 25.09 | 26.20 | 24.97 | 25.80 | +2.30% | 2.03 | 11.35% |
| 2025-12-04 | 24.21 | 25.60 | 24.00 | 25.22 | +3.36% | 1.94 | 11.14% |
| 2025-12-03 | 24.19 | 24.60 | 23.79 | 24.40 | +1.33% | 0.76 | 4.54% |
| 2025-12-02 | 24.60 | 24.62 | 24.02 | 24.08 | -1.67% | 0.40 | 2.36% |
| 2025-12-01 | 24.32 | 24.80 | 24.32 | 24.49 | +0.70% | 0.42 | 2.48% |
| 2025-11-28 | 24.00 | 24.32 | 23.80 | 24.32 | +1.29% | 0.37 | 2.20% |
| 2025-11-27 | 23.97 | 24.23 | 23.86 | 24.01 | +0.13% | 0.36 | 2.17% |
| 2025-11-26 | 24.69 | 24.69 | 23.93 | 23.98 | -1.96% | 0.46 | 2.72% |
| 2025-11-25 | 24.74 | 24.88 | 24.36 | 24.46 | -0.77% | 0.45 | 2.65% |
| 2025-11-24 | 23.80 | 24.84 | 23.80 | 24.65 | +3.62% | 0.81 | 4.76% |
| 2025-11-21 | 24.56 | 24.74 | 23.62 | 23.79 | -3.33% | 0.61 | 3.63% |
| 2025-11-20 | 25.04 | 25.20 | 24.56 | 24.61 | -1.72% | 0.48 | 2.79% |