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 |
|---|
| 2025-08-01 | 35.71 | 35.83 | 0.12 | 0.34% | 35.54 | 36.03 | 10220 | 3657.24 | 1.26% | 0.00 |
| 2025-07-31 | 36.48 | 35.71 | -0.97 | -2.64% | 35.62 | 36.60 | 19392 | 6999.44 | 2.39% | 0.00 |
| 2025-07-30 | 36.10 | 36.68 | 0.43 | 1.19% | 35.90 | 37.80 | 31674 | 11744.59 | 3.90% | 5.00 |
| 2025-07-29 | 36.12 | 36.25 | 0.13 | 0.36% | 36.00 | 37.20 | 20574 | 7513.83 | 2.53% | 0.00 |
| 2025-07-28 | 36.53 | 36.12 | -0.33 | -0.91% | 35.82 | 36.80 | 20997 | 7579.73 | 2.58% | 0.00 |
| 2025-07-25 | 36.81 | 36.45 | -0.36 | -0.98% | 36.31 | 37.03 | 18868 | 6909.87 | 2.32% | 0.00 |
| 2025-07-24 | 36.11 | 36.81 | 0.70 | 1.94% | 35.73 | 37.01 | 30263 | 10991.76 | 3.72% | 0.00 |
| 2025-07-23 | 35.16 | 36.11 | 1.00 | 2.85% | 34.91 | 36.15 | 28779 | 10292.39 | 3.54% | 4.00 |
| 2025-07-22 | 35.19 | 35.11 | 0.03 | 0.09% | 34.86 | 35.30 | 10202 | 3571.80 | 1.26% | 0.00 |
| 2025-07-21 | 35.20 | 35.08 | 0.10 | 0.29% | 34.81 | 35.20 | 10284 | 3596.07 | 1.27% | 0.00 |
| 2025-07-18 | 35.10 | 34.98 | -0.05 | -0.14% | 34.78 | 35.26 | 10148 | 3543.20 | 1.25% | 0.00 |
| 2025-07-17 | 34.94 | 35.03 | 0.09 | 0.26% | 34.63 | 35.13 | 13165 | 4586.81 | 1.62% | 0.00 |
| 2025-07-16 | 35.19 | 34.94 | -0.34 | -0.96% | 34.70 | 35.41 | 21547 | 7551.56 | 2.65% | 0.00 |
| 2025-07-15 | 35.20 | 35.28 | 0.77 | 2.23% | 35.20 | 36.77 | 41401 | 14901.83 | 5.09% | 0.00 |
| 2025-07-14 | 34.34 | 34.51 | 0.06 | 0.17% | 34.20 | 34.57 | 10326 | 3555.98 | 1.27% | 0.00 |
| 2025-07-11 | 34.88 | 34.45 | -0.42 | -1.20% | 34.30 | 35.20 | 17102 | 5898.38 | 2.10% | 4.00 |
| 2025-07-10 | 34.96 | 34.87 | -0.98 | -2.73% | 34.50 | 35.38 | 30778 | 10741.64 | 3.79% | 0.00 |
| 2025-07-09 | 33.86 | 35.85 | 1.97 | 5.81% | 33.75 | 36.12 | 46995 | 16615.16 | 5.78% | 0.00 |
| 2025-07-08 | 33.53 | 33.88 | 0.57 | 1.71% | 33.29 | 33.96 | 8145 | 2746.03 | 1.00% | 0.00 |
| 2025-07-07 | 33.00 | 33.31 | 0.29 | 0.88% | 32.98 | 33.40 | 6404 | 2130.28 | 0.79% | 0.00 |
| 2025-07-04 | 33.52 | 33.02 | -0.64 | -1.90% | 32.98 | 33.65 | 8724 | 2898.90 | 1.07% | 0.00 |
| 2025-07-03 | 33.65 | 33.66 | 0.15 | 0.45% | 33.41 | 33.77 | 7528 | 2529.73 | 0.93% | 0.00 |
| 2025-07-02 | 33.62 | 33.51 | 0.01 | 0.03% | 33.22 | 33.79 | 7817 | 2615.31 | 0.96% | 0.00 |
| 2025-07-01 | 33.43 | 33.50 | 0.07 | 0.21% | 33.10 | 33.78 | 7340 | 2453.19 | 0.90% | 0.00 |
| 2025-06-30 | 32.98 | 33.43 | 0.41 | 1.24% | 32.98 | 33.50 | 8207 | 2727.71 | 1.01% | 0.00 |
| 2025-06-27 | 32.81 | 33.02 | 0.21 | 0.64% | 32.75 | 33.06 | 6024 | 1984.82 | 0.74% | 0.00 |
| 2025-06-26 | 32.70 | 32.81 | 0.12 | 0.37% | 32.60 | 33.12 | 7378 | 2424.34 | 0.91% | 0.00 |
| 2025-06-25 | 32.60 | 32.69 | 0.09 | 0.28% | 32.30 | 32.80 | 7869 | 2562.34 | 0.97% | 0.00 |
| 2025-06-24 | 31.88 | 32.60 | 0.76 | 2.39% | 31.88 | 32.65 | 6743 | 2183.31 | 0.83% | 0.00 |
| 2025-06-23 | 31.50 | 31.84 | 0.25 | 0.79% | 31.10 | 31.88 | 5143 | 1628.25 | 0.63% | 0.00 |
| 2025-06-20 | 31.53 | 31.59 | -0.03 | -0.09% | 31.53 | 32.08 | 5388 | 1709.78 | 0.66% | 0.00 |
| 2025-06-19 | 32.28 | 31.62 | -0.63 | -1.95% | 31.53 | 32.43 | 7427 | 2370.55 | 0.91% | 0.00 |
| 2025-06-18 | 32.38 | 32.25 | -0.20 | -0.62% | 32.03 | 32.45 | 6348 | 2048.15 | 0.78% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
