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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.20 | 25.45 | 25.00 | 25.04 | +0.16% | 0.53 | 3.00% |
| 2025-11-18 | 25.56 | 25.58 | 24.95 | 25.00 | -1.96% | 0.38 | 2.15% |
| 2025-11-17 | 25.35 | 25.73 | 25.35 | 25.50 | +0.79% | 0.40 | 2.27% |
| 2025-11-14 | 24.93 | 25.47 | 24.80 | 25.30 | +0.76% | 0.51 | 2.90% |
| 2025-11-13 | 24.89 | 25.21 | 24.68 | 25.11 | +1.09% | 0.46 | 2.64% |
| 2025-11-12 | 25.26 | 25.38 | 24.72 | 24.84 | -1.47% | 0.48 | 2.78% |
| 2025-11-11 | 25.68 | 25.77 | 25.20 | 25.21 | -1.83% | 0.51 | 2.87% |
| 2025-11-10 | 25.81 | 25.81 | 25.41 | 25.68 | -0.27% | 0.48 | 2.68% |
| 2025-11-07 | 25.98 | 26.23 | 25.75 | 25.75 | -1.87% | 0.53 | 2.97% |
| 2025-11-06 | 26.55 | 26.75 | 25.86 | 26.24 | -0.83% | 0.68 | 3.72% |
| 2025-11-05 | 26.10 | 26.59 | 25.86 | 26.46 | +0.38% | 0.51 | 2.80% |
| 2025-11-04 | 26.49 | 26.89 | 26.15 | 26.36 | +0.04% | 0.66 | 3.60% |
| 2025-11-03 | 26.04 | 26.40 | 26.01 | 26.35 | +1.19% | 0.51 | 2.82% |
| 2025-10-31 | 25.90 | 26.05 | 25.78 | 26.04 | +0.42% | 0.44 | 2.44% |
| 2025-10-30 | 25.80 | 26.22 | 25.76 | 25.93 | -0.15% | 0.64 | 3.52% |
| 2025-10-29 | 26.72 | 26.72 | 25.82 | 25.97 | -4.06% | 1.41 | 7.76% |
| 2025-10-28 | 27.38 | 27.77 | 26.72 | 27.07 | -1.31% | 1.26 | 6.71% |
| 2025-10-27 | 27.80 | 27.99 | 27.35 | 27.43 | -1.79% | 1.29 | 6.73% |
| 2025-10-24 | 27.50 | 29.00 | 27.28 | 27.93 | +1.56% | 1.86 | 9.52% |
| 2025-10-23 | 28.30 | 28.30 | 27.08 | 27.50 | -3.88% | 1.55 | 8.07% |