五洋自控(300420)股票行情
五洋自控(300420)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.55 | 3.64 | 0.11 | 3.12% | 3.53 | 3.68 | 783453 | 28322.25 | 7.02% | 92.00 |
| 2025-07-31 | 3.52 | 3.53 | -0.01 | -0.28% | 3.51 | 3.56 | 403669 | 14262.52 | 3.62% | 2.00 |
| 2025-07-30 | 3.54 | 3.54 | -0.02 | -0.56% | 3.48 | 3.56 | 423902 | 14912.39 | 3.80% | 0.00 |
| 2025-07-29 | 3.55 | 3.56 | 0.00 | 0.00% | 3.50 | 3.56 | 355678 | 12540.01 | 3.19% | 14.00 |
| 2025-07-28 | 3.55 | 3.56 | 0.02 | 0.56% | 3.51 | 3.57 | 411918 | 14604.79 | 3.69% | 28.00 |
| 2025-07-25 | 3.52 | 3.54 | 0.03 | 0.85% | 3.45 | 3.54 | 424190 | 14867.27 | 3.80% | 39.00 |
| 2025-07-24 | 3.47 | 3.51 | 0.05 | 1.45% | 3.46 | 3.54 | 424108 | 14816.10 | 3.80% | 0.00 |
| 2025-07-23 | 3.53 | 3.46 | -0.06 | -1.70% | 3.45 | 3.54 | 384226 | 13430.58 | 3.44% | 121.00 |
| 2025-07-22 | 3.57 | 3.52 | -0.02 | -0.56% | 3.49 | 3.59 | 446706 | 15722.78 | 4.00% | 0.00 |
| 2025-07-21 | 3.47 | 3.54 | 0.10 | 2.91% | 3.46 | 3.60 | 802070 | 28466.60 | 7.19% | 52.00 |
| 2025-07-18 | 3.40 | 3.44 | 0.05 | 1.47% | 3.37 | 3.45 | 404614 | 13776.02 | 3.62% | 0.00 |
| 2025-07-17 | 3.37 | 3.39 | 0.02 | 0.59% | 3.35 | 3.46 | 435357 | 14844.51 | 3.90% | 0.00 |
| 2025-07-16 | 3.36 | 3.37 | 0.00 | 0.00% | 3.34 | 3.42 | 327384 | 11092.40 | 2.93% | 0.00 |
| 2025-07-15 | 3.45 | 3.37 | -0.09 | -2.60% | 3.31 | 3.45 | 485200 | 16319.99 | 4.35% | 33.00 |
| 2025-07-14 | 3.44 | 3.46 | 0.02 | 0.58% | 3.40 | 3.49 | 333306 | 11511.51 | 2.99% | 0.00 |
| 2025-07-11 | 3.44 | 3.44 | 0.00 | 0.00% | 3.38 | 3.46 | 358036 | 12258.46 | 3.21% | 0.00 |
| 2025-07-10 | 3.42 | 3.44 | 0.01 | 0.29% | 3.40 | 3.46 | 329306 | 11293.37 | 2.95% | 0.00 |
| 2025-07-09 | 3.46 | 3.43 | -0.03 | -0.87% | 3.41 | 3.49 | 329686 | 11359.27 | 2.95% | 0.00 |
| 2025-07-08 | 3.41 | 3.46 | 0.05 | 1.47% | 3.41 | 3.47 | 350538 | 12059.50 | 3.14% | 0.00 |
| 2025-07-07 | 3.40 | 3.41 | -0.01 | -0.29% | 3.37 | 3.42 | 260704 | 8851.84 | 2.34% | 0.00 |
| 2025-07-04 | 3.50 | 3.42 | -0.07 | -2.01% | 3.40 | 3.50 | 396243 | 13602.57 | 3.55% | 0.00 |
| 2025-07-03 | 3.38 | 3.49 | 0.10 | 2.95% | 3.37 | 3.53 | 601396 | 20760.83 | 5.39% | 0.00 |
| 2025-07-02 | 3.42 | 3.39 | -0.03 | -0.88% | 3.35 | 3.42 | 302934 | 10245.20 | 2.71% | 0.00 |
| 2025-07-01 | 3.46 | 3.42 | -0.02 | -0.58% | 3.39 | 3.47 | 338600 | 11579.47 | 3.03% | 0.00 |
| 2025-06-30 | 3.36 | 3.44 | 0.08 | 2.38% | 3.32 | 3.45 | 460795 | 15697.68 | 4.13% | 24.00 |
| 2025-06-27 | 3.32 | 3.36 | 0.04 | 1.20% | 3.30 | 3.39 | 430413 | 14434.41 | 3.86% | 0.00 |
| 2025-06-26 | 3.30 | 3.32 | 0.02 | 0.61% | 3.27 | 3.41 | 587947 | 19552.65 | 5.27% | 15.00 |
| 2025-06-25 | 3.32 | 3.30 | 0.00 | 0.00% | 3.27 | 3.36 | 418180 | 13834.43 | 3.75% | 0.00 |
| 2025-06-24 | 3.21 | 3.30 | 0.08 | 2.48% | 3.21 | 3.33 | 438983 | 14444.85 | 3.93% | 0.00 |
| 2025-06-23 | 3.14 | 3.22 | 0.05 | 1.58% | 3.11 | 3.22 | 380714 | 12152.67 | 3.41% | 5.00 |
| 2025-06-20 | 3.22 | 3.17 | -0.06 | -1.86% | 3.15 | 3.25 | 300129 | 9570.35 | 2.69% | 0.00 |
| 2025-06-19 | 3.31 | 3.23 | -0.09 | -2.71% | 3.21 | 3.35 | 348392 | 11383.26 | 3.12% | 37.00 |
| 2025-06-18 | 3.32 | 3.32 | -0.03 | -0.90% | 3.28 | 3.34 | 263637 | 8725.54 | 2.36% | 0.00 |
| 2025-06-17 | 3.39 | 3.35 | -0.03 | -0.89% | 3.30 | 3.39 | 327024 | 10915.51 | 2.93% | 0.00 |
| 2025-06-16 | 3.34 | 3.38 | 0.03 | 0.90% | 3.32 | 3.38 | 328104 | 11017.07 | 2.94% | 0.00 |
| 2025-06-13 | 3.52 | 3.35 | -0.14 | -4.01% | 3.34 | 3.52 | 460111 | 15570.67 | 4.12% | 0.00 |
| 2025-06-12 | 3.50 | 3.49 | 0.01 | 0.29% | 3.44 | 3.55 | 502238 | 17491.87 | 4.50% | 0.00 |
| 2025-06-11 | 3.35 | 3.48 | 0.14 | 4.19% | 3.34 | 3.53 | 744704 | 25748.32 | 6.67% | 0.00 |
| 2025-06-10 | 3.48 | 3.34 | -0.11 | -3.19% | 3.28 | 3.48 | 493688 | 16539.05 | 4.42% | 0.00 |
| 2025-06-09 | 3.41 | 3.45 | 0.03 | 0.88% | 3.40 | 3.51 | 364598 | 12633.48 | 3.27% | 0.00 |
| 2025-06-06 | 3.44 | 3.42 | -0.02 | -0.58% | 3.38 | 3.52 | 460134 | 15807.88 | 4.12% | 0.00 |
| 2025-06-05 | 3.42 | 3.44 | 0.03 | 0.88% | 3.35 | 3.48 | 407843 | 13969.26 | 3.65% | 0.00 |
| 2025-06-04 | 3.46 | 3.41 | -0.05 | -1.45% | 3.40 | 3.48 | 381259 | 13069.03 | 3.42% | 0.00 |
| 2025-06-03 | 3.27 | 3.46 | 0.13 | 3.90% | 3.25 | 3.52 | 788276 | 27101.60 | 7.06% | 0.00 |
| 2025-05-30 | 3.68 | 3.33 | -0.35 | -9.51% | 3.26 | 3.69 | 1175813 | 40333.20 | 10.53% | 0.00 |
| 2025-05-29 | 3.63 | 3.68 | 0.02 | 0.55% | 3.63 | 3.70 | 320920 | 11790.36 | 2.87% | 0.00 |
| 2025-05-28 | 3.63 | 3.66 | 0.02 | 0.55% | 3.59 | 3.72 | 325518 | 11841.84 | 2.92% | 89.00 |
| 2025-05-27 | 3.60 | 3.64 | 0.04 | 1.11% | 3.59 | 3.70 | 380805 | 13899.98 | 3.41% | 0.00 |
| 2025-05-26 | 3.58 | 3.60 | 0.01 | 0.28% | 3.55 | 3.70 | 453195 | 16425.08 | 4.06% | 16.00 |
| 2025-05-23 | 3.65 | 3.59 | -0.07 | -1.91% | 3.58 | 3.70 | 384641 | 13949.88 | 3.45% | 38.00 |
| 2025-05-22 | 3.72 | 3.66 | -0.06 | -1.61% | 3.63 | 3.75 | 505369 | 18588.35 | 4.53% | 0.00 |
| 2025-05-21 | 3.80 | 3.72 | -0.07 | -1.85% | 3.69 | 3.83 | 514511 | 19234.63 | 4.61% | 0.00 |
| 2025-05-20 | 3.69 | 3.79 | 0.10 | 2.71% | 3.65 | 3.81 | 789483 | 29579.44 | 7.07% | 0.00 |
| 2025-05-19 | 3.70 | 3.69 | 0.08 | 2.22% | 3.58 | 3.77 | 817700 | 30022.61 | 7.33% | 0.00 |
| 2025-05-16 | 3.30 | 3.61 | 0.29 | 8.73% | 3.30 | 3.74 | 1235563 | 43936.09 | 11.07% | 130.00 |
| 2025-05-15 | 3.36 | 3.32 | -0.05 | -1.48% | 3.30 | 3.36 | 264225 | 8776.73 | 2.37% | 40.00 |
| 2025-05-14 | 3.40 | 3.37 | -0.05 | -1.46% | 3.35 | 3.48 | 302444 | 10265.17 | 2.71% | 38.00 |
| 2025-05-13 | 3.39 | 3.42 | 0.06 | 1.79% | 3.33 | 3.50 | 500666 | 17123.46 | 4.49% | 12.00 |
| 2025-05-12 | 3.37 | 3.36 | 0.01 | 0.30% | 3.33 | 3.40 | 376079 | 12607.65 | 3.37% | 173.00 |
| 2025-05-09 | 3.43 | 3.35 | -0.10 | -2.90% | 3.33 | 3.44 | 446397 | 15003.06 | 4.00% | 0.00 |
| 2025-05-08 | 3.40 | 3.45 | 0.02 | 0.58% | 3.38 | 3.49 | 537820 | 18491.14 | 4.82% | 65.00 |
| 2025-05-07 | 3.34 | 3.43 | 0.10 | 3.00% | 3.34 | 3.46 | 703554 | 23950.80 | 6.30% | 519.00 |
| 2025-05-06 | 3.22 | 3.33 | 0.14 | 4.39% | 3.20 | 3.34 | 485044 | 15903.48 | 4.35% | 33.00 |
| 2025-04-30 | 3.22 | 3.19 | -0.02 | -0.62% | 3.17 | 3.24 | 403205 | 12931.76 | 3.61% | 6.00 |
| 2025-04-29 | 3.13 | 3.21 | 0.05 | 1.58% | 3.12 | 3.30 | 658849 | 21268.11 | 5.90% | 0.00 |
| 2025-04-28 | 3.00 | 3.16 | 0.17 | 5.69% | 2.99 | 3.21 | 671794 | 20918.92 | 6.02% | 17.00 |
| 2025-04-25 | 2.88 | 2.99 | 0.10 | 3.46% | 2.88 | 3.09 | 505816 | 15199.90 | 4.53% | 0.00 |
| 2025-04-24 | 2.86 | 2.89 | 0.07 | 2.48% | 2.84 | 2.96 | 486979 | 14161.62 | 4.36% | 0.00 |
| 2025-04-23 | 2.82 | 2.82 | 0.02 | 0.71% | 2.80 | 2.86 | 273702 | 7727.07 | 2.45% | 0.00 |
| 2025-04-22 | 2.84 | 2.80 | -0.03 | -1.06% | 2.78 | 2.86 | 251491 | 7081.40 | 2.25% | 0.00 |
| 2025-04-21 | 2.86 | 2.83 | -0.02 | -0.70% | 2.78 | 2.87 | 300754 | 8520.38 | 2.69% | 0.00 |
| 2025-04-18 | 2.81 | 2.85 | 0.02 | 0.71% | 2.77 | 2.86 | 382695 | 10801.09 | 3.43% | 0.00 |
| 2025-04-17 | 2.69 | 2.83 | 0.14 | 5.20% | 2.65 | 2.85 | 450815 | 12509.63 | 4.04% | 0.00 |
| 2025-04-16 | 2.74 | 2.69 | -0.09 | -3.24% | 2.65 | 2.78 | 265160 | 7179.92 | 2.38% | 0.00 |
| 2025-04-15 | 2.78 | 2.78 | 0.00 | 0.00% | 2.75 | 2.82 | 228114 | 6333.74 | 2.04% | 0.00 |
| 2025-04-14 | 2.74 | 2.78 | 0.09 | 3.35% | 2.73 | 2.85 | 360317 | 10081.19 | 3.23% | 0.00 |
| 2025-04-11 | 2.63 | 2.69 | 0.04 | 1.51% | 2.61 | 2.74 | 369546 | 9987.91 | 3.31% | 0.00 |
| 2025-04-10 | 2.62 | 2.65 | 0.07 | 2.71% | 2.62 | 2.73 | 380530 | 10185.86 | 3.41% | 27.00 |
| 2025-04-09 | 2.39 | 2.58 | 0.11 | 4.45% | 2.25 | 2.60 | 483615 | 11848.66 | 4.33% | 0.00 |
| 2025-04-08 | 2.43 | 2.47 | 0.09 | 3.78% | 2.40 | 2.56 | 383425 | 9483.00 | 3.43% | 0.00 |
深证大盘股票行情在线 K线走势图
