邵阳液压(301079)股票行情
邵阳液压(301079)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 |
|---|
| 2025-07-29 | 34.51 | 34.10 | -0.40 | -1.16% | 33.82 | 35.08 | 98546 | 33816.41 | 14.17% | 0.00 |
| 2025-07-28 | 33.12 | 34.50 | 0.76 | 2.25% | 33.12 | 34.51 | 103312 | 35153.61 | 14.86% | 15.00 |
| 2025-07-25 | 33.39 | 33.74 | 0.28 | 0.84% | 32.91 | 34.47 | 120906 | 40731.18 | 17.39% | 5.00 |
| 2025-07-24 | 33.12 | 33.46 | -0.55 | -1.62% | 33.12 | 34.17 | 135779 | 45677.74 | 19.53% | 4.00 |
| 2025-07-23 | 34.81 | 34.01 | -1.93 | -5.37% | 34.00 | 36.88 | 210208 | 74068.24 | 30.23% | 15.00 |
| 2025-07-22 | 36.70 | 35.94 | 0.48 | 1.35% | 34.88 | 38.16 | 276142 | 100855.82 | 39.72% | 0.00 |
| 2025-07-21 | 31.80 | 35.46 | 3.71 | 11.69% | 31.80 | 37.00 | 243882 | 83371.62 | 35.08% | 0.00 |
| 2025-07-18 | 31.86 | 31.75 | -0.12 | -0.38% | 31.72 | 32.69 | 71691 | 23028.34 | 10.31% | 3.00 |
| 2025-07-17 | 31.50 | 31.87 | -0.01 | -0.03% | 31.31 | 32.28 | 73665 | 23368.87 | 10.69% | 4.00 |
| 2025-07-16 | 32.67 | 31.88 | -1.04 | -3.16% | 31.80 | 32.72 | 84822 | 27210.89 | 12.31% | 0.00 |
| 2025-07-15 | 31.51 | 32.92 | 1.14 | 3.59% | 31.50 | 33.20 | 128184 | 41652.19 | 18.60% | 13.00 |
| 2025-07-14 | 32.42 | 31.78 | -1.11 | -3.37% | 31.50 | 32.87 | 99620 | 31702.52 | 14.45% | 0.00 |
| 2025-07-11 | 35.00 | 32.89 | -1.70 | -4.91% | 32.69 | 35.03 | 151585 | 50654.85 | 21.99% | 0.00 |
| 2025-07-10 | 33.77 | 34.59 | 0.14 | 0.41% | 33.28 | 35.40 | 172898 | 59077.75 | 25.08% | 9.00 |
| 2025-07-09 | 32.00 | 34.45 | 2.05 | 6.33% | 30.70 | 35.66 | 243667 | 82067.41 | 35.35% | 2.00 |
| 2025-07-08 | 32.18 | 32.40 | -0.63 | -1.91% | 31.90 | 34.59 | 204325 | 67422.65 | 29.64% | 40.00 |
| 2025-07-07 | 32.00 | 33.03 | 1.13 | 3.54% | 31.90 | 38.25 | 282908 | 96327.73 | 41.04% | 42.00 |
| 2025-06-20 | 28.91 | 31.90 | 2.95 | 10.19% | 28.20 | 31.90 | 177380 | 53911.36 | 25.73% | 10.00 |
| 2025-06-19 | 30.44 | 28.95 | -2.03 | -6.55% | 28.79 | 30.60 | 106397 | 31673.67 | 15.44% | 0.00 |
| 2025-06-18 | 30.78 | 30.98 | -0.50 | -1.59% | 30.55 | 32.20 | 132174 | 41268.86 | 19.17% | 0.00 |
| 2025-06-17 | 30.10 | 31.48 | 1.43 | 4.76% | 29.60 | 32.20 | 198309 | 61247.28 | 28.77% | 17.00 |
| 2025-06-16 | 29.99 | 30.05 | -0.40 | -1.31% | 29.40 | 30.60 | 133682 | 40051.44 | 19.39% | 3.00 |
| 2025-06-13 | 28.92 | 30.45 | 1.28 | 4.39% | 27.57 | 30.50 | 199523 | 58754.62 | 28.94% | 5.00 |
| 2025-06-12 | 28.40 | 29.17 | 0.74 | 2.60% | 28.07 | 29.33 | 109001 | 31607.88 | 15.81% | 5.00 |
| 2025-06-11 | 28.02 | 28.43 | 0.25 | 0.89% | 27.80 | 28.80 | 88821 | 25185.42 | 12.89% | 0.00 |
| 2025-06-10 | 29.10 | 28.18 | -0.90 | -3.09% | 27.45 | 29.39 | 117735 | 33338.91 | 17.08% | 0.00 |
| 2025-06-09 | 28.69 | 29.10 | 0.41 | 1.43% | 28.51 | 29.39 | 83295 | 24168.95 | 12.08% | 9.00 |
| 2025-06-06 | 29.30 | 28.69 | -1.15 | -3.85% | 28.65 | 30.30 | 112392 | 32896.47 | 16.30% | 13.00 |
| 2025-06-05 | 30.40 | 29.84 | -1.15 | -3.71% | 29.50 | 30.70 | 127664 | 38242.70 | 18.52% | 0.00 |
| 2025-06-04 | 29.35 | 30.99 | 1.80 | 6.17% | 28.95 | 30.99 | 183938 | 55159.94 | 26.68% | 37.00 |
| 2025-06-03 | 30.20 | 29.19 | -1.69 | -5.47% | 29.03 | 30.27 | 166394 | 48973.18 | 24.14% | 10.00 |
| 2025-05-30 | 32.05 | 30.88 | -1.67 | -5.13% | 30.56 | 33.69 | 208723 | 66055.51 | 30.28% | 13.00 |
| 2025-05-29 | 30.09 | 32.55 | 2.12 | 6.97% | 29.52 | 34.49 | 274193 | 88309.93 | 39.78% | 9.00 |
| 2025-05-28 | 28.05 | 30.43 | 2.00 | 7.03% | 27.89 | 33.26 | 307267 | 93156.16 | 44.58% | 2.00 |
| 2025-05-27 | 27.29 | 28.43 | 1.46 | 5.41% | 26.28 | 28.50 | 126109 | 34583.18 | 18.29% | 2.00 |
| 2025-05-26 | 26.22 | 26.97 | 0.27 | 1.01% | 25.85 | 27.18 | 84644 | 22456.82 | 12.28% | 0.00 |
| 2025-05-23 | 27.98 | 26.70 | -1.80 | -6.32% | 26.70 | 27.98 | 144473 | 39491.25 | 20.96% | 0.00 |
| 2025-05-22 | 27.21 | 28.50 | 0.91 | 3.30% | 26.70 | 28.66 | 189125 | 52635.10 | 27.44% | 2.00 |
| 2025-05-21 | 27.41 | 27.59 | 0.19 | 0.69% | 27.35 | 28.77 | 208994 | 58738.62 | 30.32% | 0.00 |
| 2025-05-20 | 25.88 | 27.40 | 1.47 | 5.67% | 25.53 | 27.50 | 129973 | 34607.81 | 18.86% | 2.00 |
| 2025-05-19 | 26.22 | 25.93 | -0.24 | -0.92% | 25.19 | 26.55 | 82242 | 21112.95 | 11.93% | 0.00 |
| 2025-05-16 | 25.66 | 26.17 | 0.56 | 2.19% | 25.63 | 27.31 | 120108 | 31906.89 | 17.42% | 0.00 |
| 2025-05-15 | 27.00 | 25.61 | -1.18 | -4.40% | 25.60 | 27.00 | 92782 | 24047.38 | 13.46% | 0.00 |
| 2025-05-14 | 26.80 | 26.79 | 0.04 | 0.15% | 26.38 | 27.45 | 93501 | 25120.20 | 13.56% | 0.00 |
| 2025-05-13 | 27.80 | 26.75 | -0.85 | -3.08% | 26.65 | 27.90 | 114239 | 31111.52 | 16.57% | 0.00 |
| 2025-05-12 | 27.45 | 27.60 | 0.47 | 1.73% | 27.30 | 27.97 | 98981 | 27353.02 | 14.36% | 0.00 |
| 2025-05-09 | 28.17 | 27.13 | -1.34 | -4.71% | 26.77 | 28.18 | 125562 | 34265.34 | 18.22% | 14.00 |
| 2025-05-08 | 28.56 | 28.47 | -0.83 | -2.83% | 28.21 | 28.95 | 151297 | 43248.38 | 21.95% | 39.00 |
| 2025-05-07 | 28.62 | 29.30 | 1.08 | 3.83% | 28.36 | 30.44 | 248998 | 72472.27 | 36.12% | 80.00 |
| 2025-05-06 | 27.50 | 28.22 | 0.58 | 2.10% | 27.18 | 28.29 | 218984 | 60969.88 | 31.77% | 28.00 |
| 2025-04-30 | 27.47 | 27.64 | -0.38 | -1.36% | 26.90 | 28.47 | 235717 | 64821.29 | 34.20% | 4.00 |
| 2025-04-29 | 26.26 | 28.02 | 1.32 | 4.94% | 26.03 | 28.49 | 266144 | 73169.16 | 38.61% | 30.00 |
| 2025-04-28 | 26.22 | 26.70 | 1.14 | 4.46% | 24.63 | 27.80 | 232798 | 60698.35 | 33.77% | 27.00 |
| 2025-04-25 | 24.51 | 25.56 | 1.07 | 4.37% | 24.10 | 27.06 | 224774 | 57734.24 | 32.61% | 0.00 |
| 2025-04-24 | 25.20 | 24.49 | -0.71 | -2.82% | 23.80 | 25.40 | 131481 | 32075.30 | 19.07% | 0.00 |
| 2025-04-23 | 23.99 | 25.20 | 1.32 | 5.53% | 23.99 | 26.22 | 188726 | 47548.98 | 27.38% | 29.00 |
| 2025-04-22 | 24.86 | 23.88 | -1.08 | -4.33% | 23.81 | 24.86 | 119770 | 28839.29 | 17.38% | 0.00 |
| 2025-04-21 | 24.20 | 24.96 | 0.42 | 1.71% | 23.97 | 25.00 | 163560 | 40135.20 | 23.73% | 0.00 |
| 2025-04-18 | 23.80 | 24.54 | 0.54 | 2.25% | 23.80 | 25.39 | 172592 | 42602.71 | 25.04% | 38.00 |
| 2025-04-17 | 25.00 | 24.00 | -0.52 | -2.12% | 23.96 | 25.29 | 139664 | 34347.46 | 20.26% | 1.00 |
| 2025-04-16 | 26.01 | 24.52 | -2.42 | -8.98% | 24.51 | 26.18 | 183318 | 46245.44 | 26.59% | 0.00 |
| 2025-04-15 | 25.90 | 26.94 | 1.76 | 6.99% | 24.92 | 27.48 | 265268 | 69460.13 | 38.48% | 1.00 |
| 2025-04-14 | 25.45 | 25.18 | 0.48 | 1.94% | 24.88 | 25.93 | 122691 | 31209.33 | 17.80% | 0.00 |
| 2025-04-11 | 25.00 | 24.70 | -0.31 | -1.24% | 24.20 | 25.15 | 127663 | 31534.18 | 18.52% | 5.00 |
| 2025-04-10 | 25.40 | 25.01 | 0.20 | 0.81% | 24.90 | 26.33 | 218890 | 56004.63 | 31.75% | 5.00 |
| 2025-04-09 | 23.12 | 24.81 | 1.27 | 5.40% | 20.11 | 25.15 | 237560 | 55121.55 | 34.46% | 6.00 |
| 2025-04-08 | 21.70 | 23.54 | 2.50 | 11.88% | 21.70 | 25.15 | 231304 | 54128.51 | 33.56% | 1.00 |
| 2025-04-07 | 23.98 | 21.04 | -5.26 | -20.00% | 21.04 | 24.80 | 143649 | 32308.56 | 20.84% | 41.00 |
| 2025-04-03 | 27.97 | 26.30 | -1.81 | -6.44% | 26.08 | 28.11 | 177388 | 47602.50 | 25.73% | 0.00 |
| 2025-04-02 | 29.00 | 28.11 | -1.09 | -3.73% | 27.85 | 29.29 | 194832 | 55289.80 | 28.26% | 47.00 |
| 2025-04-01 | 28.76 | 29.20 | 0.95 | 3.36% | 28.14 | 30.69 | 293074 | 85243.32 | 42.52% | 119.00 |
| 2025-03-31 | 29.99 | 28.25 | -2.43 | -7.92% | 26.83 | 30.50 | 254797 | 71211.50 | 36.96% | 27.00 |
| 2025-03-28 | 32.74 | 30.68 | -1.78 | -5.48% | 30.20 | 33.12 | 288833 | 91097.71 | 41.90% | 0.00 |
| 2025-03-27 | 35.88 | 32.46 | -4.62 | -12.46% | 31.03 | 36.20 | 358873 | 117560.45 | 52.06% | 54.00 |
| 2025-03-26 | 33.28 | 37.08 | 1.85 | 5.25% | 33.28 | 38.80 | 374261 | 137325.30 | 54.29% | 42.00 |
| 2025-03-25 | 34.27 | 35.23 | 0.36 | 1.03% | 32.20 | 38.20 | 433909 | 152782.95 | 62.95% | 79.90 |
| 2025-03-24 | 30.00 | 34.87 | 5.81 | 19.99% | 28.65 | 34.87 | 444967 | 140319.86 | 64.55% | 0.00 |
| 2025-03-21 | 28.28 | 29.06 | 4.84 | 19.98% | 26.46 | 29.06 | 274491 | 78937.94 | 39.82% | 0.00 |
| 2025-03-20 | 20.17 | 24.22 | 4.04 | 20.02% | 20.17 | 24.22 | 250932 | 56782.97 | 36.40% | 0.00 |
| 2025-03-19 | 21.10 | 20.18 | -1.24 | -5.79% | 20.14 | 21.77 | 145796 | 30355.93 | 21.15% | 0.00 |
深证大盘股票行情在线 K线走势图
