浩洋股份(300833)股票行情
浩洋股份(300833)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 |
|---|
| 2025-06-17 | 32.90 | 32.45 | -0.45 | -1.37% | 32.31 | 33.23 | 11019 | 3588.27 | 1.36% | 0.00 |
| 2025-06-16 | 32.75 | 32.90 | 0.02 | 0.06% | 32.75 | 33.60 | 11870 | 3935.21 | 1.46% | 0.00 |
| 2025-06-13 | 34.08 | 32.88 | -1.43 | -4.17% | 32.86 | 34.30 | 17837 | 5940.30 | 2.20% | 0.00 |
| 2025-06-12 | 33.64 | 34.31 | 0.54 | 1.60% | 33.52 | 35.58 | 22080 | 7603.68 | 2.72% | 0.00 |
| 2025-06-11 | 34.40 | 33.77 | -0.63 | -1.83% | 33.51 | 34.46 | 14973 | 5078.86 | 1.84% | 0.00 |
| 2025-06-10 | 35.47 | 35.70 | 0.12 | 0.34% | 35.44 | 36.35 | 20896 | 7476.35 | 2.57% | 0.00 |
| 2025-06-09 | 35.86 | 35.58 | 0.08 | 0.23% | 35.40 | 35.99 | 19120 | 6810.46 | 2.35% | 0.00 |
| 2025-06-06 | 34.40 | 35.50 | 1.10 | 3.20% | 34.21 | 36.54 | 28685 | 10186.28 | 3.53% | 0.00 |
| 2025-06-05 | 34.33 | 34.40 | 0.08 | 0.23% | 34.08 | 34.66 | 11151 | 3842.38 | 1.37% | 0.00 |
| 2025-06-04 | 33.36 | 34.32 | 1.00 | 3.00% | 33.36 | 34.45 | 12600 | 4305.66 | 1.55% | 0.00 |
| 2025-06-03 | 33.00 | 33.32 | -0.02 | -0.06% | 32.80 | 33.47 | 5895 | 1957.92 | 0.73% | 0.00 |
| 2025-05-30 | 34.10 | 33.34 | -0.89 | -2.60% | 33.24 | 34.10 | 9570 | 3213.89 | 1.18% | 0.00 |
| 2025-05-29 | 33.84 | 34.23 | 0.33 | 0.97% | 33.75 | 34.30 | 10747 | 3670.21 | 1.32% | 0.00 |
| 2025-05-28 | 33.93 | 33.90 | -0.15 | -0.44% | 33.40 | 34.15 | 13864 | 4680.37 | 1.71% | 0.00 |
| 2025-05-27 | 34.79 | 34.05 | 0.02 | 0.06% | 33.63 | 35.35 | 21869 | 7500.28 | 2.69% | 0.00 |
| 2025-05-26 | 33.51 | 34.03 | 0.34 | 1.01% | 33.50 | 34.35 | 10924 | 3710.34 | 1.34% | 0.00 |
| 2025-05-23 | 33.62 | 33.69 | 0.01 | 0.03% | 33.33 | 33.98 | 7878 | 2650.65 | 0.97% | 0.00 |
| 2025-05-22 | 33.80 | 33.68 | -0.46 | -1.35% | 33.56 | 34.41 | 6762 | 2288.68 | 0.83% | 0.00 |
| 2025-05-21 | 34.24 | 34.14 | -0.34 | -0.99% | 33.98 | 34.50 | 7631 | 2609.75 | 0.94% | 0.00 |
| 2025-05-20 | 33.60 | 34.48 | 0.79 | 2.34% | 33.40 | 34.55 | 9590 | 3280.86 | 1.18% | 0.00 |
| 2025-05-19 | 33.96 | 33.69 | -0.39 | -1.14% | 33.56 | 34.40 | 8379 | 2826.46 | 1.03% | 0.00 |
| 2025-05-16 | 33.96 | 34.08 | 0.12 | 0.35% | 33.73 | 34.44 | 6622 | 2266.37 | 0.81% | 0.00 |
| 2025-05-15 | 34.02 | 33.96 | -0.06 | -0.18% | 33.73 | 34.39 | 7043 | 2395.39 | 0.87% | 0.00 |
| 2025-05-14 | 34.21 | 34.02 | -0.20 | -0.58% | 33.70 | 34.28 | 7826 | 2656.03 | 0.96% | 0.00 |
| 2025-05-13 | 35.02 | 34.22 | -0.12 | -0.35% | 34.12 | 35.37 | 12520 | 4337.75 | 1.54% | 0.00 |
| 2025-05-12 | 34.35 | 34.34 | 0.41 | 1.21% | 33.90 | 34.43 | 8253 | 2820.47 | 1.02% | 0.00 |
| 2025-05-09 | 34.15 | 33.93 | -0.37 | -1.08% | 33.61 | 34.15 | 7238 | 2450.82 | 0.89% | 0.00 |
| 2025-05-08 | 33.60 | 34.30 | 0.62 | 1.84% | 33.34 | 34.32 | 7764 | 2646.06 | 0.96% | 0.00 |
| 2025-05-07 | 34.14 | 33.68 | 0.13 | 0.39% | 33.28 | 34.44 | 8972 | 3023.49 | 1.10% | 0.00 |
| 2025-05-06 | 32.97 | 33.55 | 0.87 | 2.66% | 32.83 | 33.55 | 9110 | 3030.69 | 1.12% | 0.00 |
| 2025-04-30 | 32.54 | 32.68 | 0.14 | 0.43% | 32.53 | 32.98 | 5248 | 1720.46 | 0.65% | 0.00 |
| 2025-04-29 | 31.81 | 32.54 | 0.71 | 2.23% | 31.80 | 32.89 | 10169 | 3309.21 | 1.25% | 0.00 |
| 2025-04-28 | 32.95 | 31.83 | -1.05 | -3.19% | 31.78 | 32.95 | 10770 | 3454.62 | 1.33% | 0.00 |
| 2025-04-25 | 32.80 | 32.88 | -0.59 | -1.76% | 32.70 | 33.18 | 11920 | 3925.08 | 1.47% | 0.00 |
| 2025-04-24 | 32.84 | 33.47 | 0.34 | 1.03% | 32.80 | 33.85 | 14112 | 4707.89 | 1.74% | 0.00 |
| 2025-04-23 | 32.49 | 33.13 | 0.98 | 3.05% | 32.47 | 33.33 | 14293 | 4708.14 | 1.76% | 0.00 |
| 2025-04-22 | 32.17 | 32.15 | -0.24 | -0.74% | 32.13 | 32.45 | 6030 | 1945.12 | 0.74% | 0.00 |
| 2025-04-21 | 31.88 | 32.39 | 0.24 | 0.75% | 31.84 | 32.44 | 7843 | 2529.65 | 0.97% | 37.00 |
| 2025-04-18 | 32.71 | 32.15 | -0.40 | -1.23% | 31.78 | 32.71 | 7084 | 2275.05 | 0.87% | 0.00 |
| 2025-04-17 | 32.00 | 32.55 | 0.37 | 1.15% | 31.88 | 32.85 | 10418 | 3380.09 | 1.28% | 0.00 |
| 2025-04-16 | 32.49 | 32.18 | -0.32 | -0.98% | 31.87 | 33.43 | 15331 | 4997.00 | 1.89% | 0.00 |
| 2025-04-15 | 32.62 | 32.50 | 0.02 | 0.06% | 32.06 | 32.62 | 8441 | 2730.26 | 1.04% | 0.00 |
| 2025-04-14 | 32.20 | 32.48 | 0.67 | 2.11% | 32.03 | 32.70 | 12696 | 4119.52 | 1.56% | 0.00 |
| 2025-04-11 | 31.60 | 31.81 | -0.03 | -0.09% | 31.35 | 32.10 | 12953 | 4113.35 | 1.59% | 0.00 |
| 2025-04-10 | 31.87 | 31.84 | 0.87 | 2.81% | 31.00 | 32.25 | 24276 | 7735.56 | 2.99% | 0.00 |
| 2025-04-09 | 30.05 | 30.97 | 0.24 | 0.78% | 28.35 | 31.11 | 28760 | 8595.86 | 3.54% | 0.00 |
| 2025-04-08 | 31.25 | 30.73 | 0.42 | 1.39% | 29.98 | 32.20 | 24524 | 7552.87 | 3.02% | 0.00 |
| 2025-04-07 | 35.69 | 30.31 | -7.29 | -19.39% | 30.20 | 35.70 | 26908 | 8791.00 | 3.31% | 0.00 |
| 2025-04-03 | 38.61 | 37.60 | -1.67 | -4.25% | 37.40 | 39.19 | 19820 | 7555.66 | 2.44% | 0.00 |
| 2025-04-02 | 39.44 | 39.27 | -0.14 | -0.36% | 39.20 | 39.79 | 4730 | 1867.17 | 0.58% | 0.00 |
| 2025-04-01 | 39.09 | 39.41 | 0.34 | 0.87% | 39.09 | 39.73 | 5154 | 2031.92 | 0.63% | 0.00 |
| 2025-03-31 | 39.00 | 39.07 | -0.41 | -1.04% | 38.60 | 39.54 | 7444 | 2897.80 | 0.92% | 0.00 |
| 2025-03-28 | 40.22 | 39.48 | -0.74 | -1.84% | 39.41 | 40.55 | 8765 | 3481.70 | 1.08% | 0.00 |
| 2025-03-27 | 40.74 | 40.22 | -0.52 | -1.28% | 40.11 | 41.36 | 10660 | 4332.44 | 1.31% | 0.00 |
| 2025-03-26 | 39.72 | 40.74 | 0.85 | 2.13% | 39.70 | 40.86 | 9079 | 3681.09 | 1.12% | 0.00 |
| 2025-03-25 | 39.42 | 39.89 | 0.18 | 0.45% | 39.42 | 39.95 | 6166 | 2448.69 | 0.76% | 0.00 |
| 2025-03-24 | 39.91 | 39.71 | -0.40 | -1.00% | 38.70 | 40.36 | 10708 | 4233.89 | 1.32% | 0.00 |
| 2025-03-21 | 40.60 | 40.11 | -0.49 | -1.21% | 39.93 | 40.95 | 7787 | 3141.14 | 0.96% | 0.00 |
| 2025-03-20 | 41.23 | 40.60 | -0.54 | -1.31% | 40.55 | 41.33 | 7128 | 2914.98 | 0.88% | 0.00 |
| 2025-03-19 | 41.27 | 41.14 | -0.18 | -0.44% | 40.90 | 41.49 | 7600 | 3131.52 | 0.94% | 0.00 |
| 2025-03-18 | 41.23 | 41.32 | 0.09 | 0.22% | 41.01 | 41.40 | 8707 | 3587.60 | 1.07% | 0.00 |
| 2025-03-17 | 41.58 | 41.23 | 0.33 | 0.81% | 41.00 | 41.58 | 9366 | 3863.41 | 1.15% | 0.00 |
| 2025-03-14 | 40.09 | 40.90 | 0.58 | 1.44% | 40.05 | 41.00 | 9234 | 3756.83 | 1.14% | 0.00 |
| 2025-03-13 | 40.81 | 40.32 | -0.49 | -1.20% | 39.91 | 40.88 | 8092 | 3260.38 | 1.00% | 0.00 |
| 2025-03-12 | 41.08 | 40.81 | -0.28 | -0.68% | 40.62 | 41.08 | 6844 | 2793.33 | 0.84% | 0.00 |
| 2025-03-11 | 40.80 | 41.09 | 0.20 | 0.49% | 40.10 | 41.10 | 9236 | 3753.06 | 1.14% | 0.00 |
| 2025-03-10 | 40.26 | 40.89 | 0.77 | 1.92% | 40.19 | 41.18 | 10286 | 4187.57 | 1.27% | 0.00 |
| 2025-03-07 | 40.71 | 40.12 | -0.80 | -1.96% | 40.00 | 40.78 | 10224 | 4126.36 | 1.26% | 0.00 |
| 2025-03-06 | 40.41 | 40.92 | 0.51 | 1.26% | 40.34 | 41.12 | 10389 | 4230.89 | 1.28% | 0.00 |
| 2025-03-05 | 40.78 | 40.41 | -0.37 | -0.91% | 39.90 | 40.99 | 9086 | 3652.76 | 1.12% | 1.00 |
| 2025-03-04 | 40.15 | 40.78 | 0.38 | 0.94% | 40.01 | 41.07 | 8572 | 3483.92 | 1.05% | 0.00 |
| 2025-03-03 | 40.16 | 40.40 | 0.32 | 0.80% | 40.10 | 41.13 | 9292 | 3779.12 | 1.14% | 0.00 |
| 2025-02-28 | 41.51 | 40.08 | -1.76 | -4.21% | 40.01 | 41.70 | 13300 | 5410.55 | 1.64% | 0.00 |
| 2025-02-27 | 41.88 | 41.84 | -0.34 | -0.81% | 41.09 | 42.31 | 11620 | 4841.70 | 1.43% | 0.00 |
| 2025-02-26 | 41.99 | 42.18 | 0.53 | 1.27% | 41.73 | 42.78 | 10412 | 4389.42 | 1.28% | 0.00 |
| 2025-02-25 | 42.00 | 41.65 | -0.58 | -1.37% | 41.55 | 42.22 | 9057 | 3794.76 | 1.11% | 12.00 |
| 2025-02-24 | 42.62 | 42.23 | -0.39 | -0.92% | 41.71 | 42.88 | 11940 | 5022.14 | 1.47% | 0.00 |
| 2025-02-21 | 42.74 | 42.62 | -0.49 | -1.14% | 42.20 | 42.98 | 16979 | 7220.62 | 2.09% | 2.00 |
| 2025-02-20 | 41.48 | 43.11 | 1.73 | 4.18% | 41.02 | 43.33 | 26595 | 11287.97 | 3.27% | 1.00 |
| 2025-02-19 | 40.87 | 41.38 | 0.50 | 1.22% | 40.53 | 41.58 | 11096 | 4567.34 | 1.37% | 0.00 |
深证大盘股票行情在线 K线走势图
