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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.88 | 28.85 | 27.74 | 28.70 | +3.02% | 1.15 | 5.85% |
| 2025-09-15 | 28.18 | 28.19 | 27.80 | 27.86 | -1.55% | 0.70 | 3.62% |
| 2025-09-12 | 28.26 | 28.67 | 28.12 | 28.30 | -0.25% | 0.89 | 4.53% |
| 2025-09-11 | 27.69 | 28.39 | 27.45 | 28.37 | +2.12% | 0.92 | 4.72% |
| 2025-09-10 | 28.02 | 28.28 | 27.68 | 27.78 | -0.86% | 0.69 | 3.55% |
| 2025-09-09 | 28.76 | 29.00 | 28.00 | 28.02 | -3.38% | 1.06 | 5.38% |
| 2025-09-08 | 28.58 | 29.10 | 28.40 | 29.00 | +1.93% | 0.97 | 4.83% |
| 2025-09-05 | 28.10 | 28.45 | 27.61 | 28.45 | +1.86% | 0.86 | 4.39% |
| 2025-09-04 | 27.75 | 28.57 | 27.41 | 27.93 | +0.11% | 1.08 | 5.53% |
| 2025-09-03 | 29.27 | 29.39 | 27.73 | 27.90 | -3.93% | 1.14 | 5.76% |
| 2025-09-02 | 29.71 | 29.94 | 28.68 | 29.04 | -2.52% | 1.21 | 5.98% |
| 2025-09-01 | 30.05 | 30.37 | 29.67 | 29.79 | -1.94% | 1.26 | 6.07% |
| 2025-08-29 | 30.00 | 30.80 | 29.40 | 30.38 | +1.71% | 1.50 | 7.10% |
| 2025-08-28 | 30.19 | 30.80 | 28.60 | 29.87 | -2.58% | 2.20 | 10.65% |
| 2025-08-27 | 31.96 | 32.45 | 30.13 | 30.66 | -6.07% | 3.59 | 16.41% |
| 2025-08-26 | 32.66 | 33.26 | 32.30 | 32.64 | +0.74% | 2.32 | 10.13% |
| 2025-08-25 | 32.55 | 32.93 | 32.28 | 32.40 | -0.77% | 2.14 | 9.44% |
| 2025-08-22 | 32.40 | 32.66 | 31.90 | 32.65 | +0.77% | 1.73 | 7.66% |
| 2025-08-21 | 32.56 | 32.86 | 32.22 | 32.40 | -0.46% | 1.79 | 7.93% |
| 2025-08-20 | 33.01 | 33.22 | 32.32 | 32.55 | -2.49% | 2.45 | 10.79% |