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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.79 | 29.34 | 27.65 | 28.61 | +1.96% | 2.59 | 12.95% |
| 2025-10-21 | 27.44 | 28.40 | 27.40 | 28.06 | +1.45% | 1.48 | 7.60% |
| 2025-10-20 | 27.00 | 27.72 | 26.51 | 27.66 | +4.73% | 1.15 | 6.11% |
| 2025-10-17 | 27.80 | 27.89 | 26.40 | 26.41 | -5.61% | 1.26 | 6.71% |
| 2025-10-16 | 28.65 | 28.65 | 27.56 | 27.98 | -2.95% | 1.77 | 9.11% |
| 2025-10-15 | 28.08 | 29.29 | 27.53 | 28.83 | +1.26% | 2.68 | 13.45% |
| 2025-10-14 | 27.27 | 29.22 | 27.27 | 28.47 | +4.40% | 2.91 | 14.67% |
| 2025-10-13 | 26.50 | 27.59 | 25.25 | 27.27 | -1.59% | 1.37 | 7.30% |
| 2025-10-10 | 26.54 | 29.10 | 26.50 | 27.71 | +4.29% | 2.37 | 12.21% |
| 2025-10-09 | 26.33 | 26.78 | 26.14 | 26.57 | +1.49% | 0.77 | 4.16% |
| 2025-09-30 | 26.31 | 26.62 | 26.18 | 26.18 | -0.91% | 0.57 | 3.10% |
| 2025-09-29 | 26.21 | 26.49 | 25.71 | 26.42 | +0.80% | 0.78 | 4.26% |
| 2025-09-26 | 26.07 | 27.06 | 26.07 | 26.21 | -0.38% | 0.82 | 4.41% |
| 2025-09-25 | 26.63 | 27.16 | 26.30 | 26.31 | -1.53% | 0.82 | 4.39% |
| 2025-09-24 | 26.64 | 26.84 | 26.37 | 26.72 | +0.26% | 0.57 | 3.08% |
| 2025-09-23 | 27.11 | 27.19 | 25.85 | 26.65 | -1.22% | 0.94 | 5.10% |
| 2025-09-22 | 26.97 | 27.10 | 26.72 | 26.98 | +0.82% | 0.51 | 2.73% |
| 2025-09-19 | 27.44 | 27.56 | 26.65 | 26.76 | -2.73% | 1.10 | 5.84% |
| 2025-09-18 | 28.40 | 28.45 | 27.28 | 27.51 | -2.93% | 1.38 | 7.11% |
| 2025-09-17 | 28.50 | 28.74 | 28.33 | 28.34 | -1.25% | 0.93 | 4.68% |