杭氧股份 (002430) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	31.55	31.69	0.26	0.83%	31.30	31.90	230610	72963	2.36%
2026-04-30	32.46	31.43	-0.80	-2.48%	31.25	32.85	286820	91026	2.93%
2026-04-29	33.02	32.23	-0.97	-2.92%	32.10	33.42	332577	107695	3.40%
2026-04-28	31.30	33.20	1.90	6.07%	30.82	33.43	462190	149707	4.73%
2026-04-27	31.67	31.30	-0.37	-1.17%	31.14	32.88	384196	122387	3.93%
2026-04-24	30.71	31.67	1.17	3.84%	30.26	33.00	426483	135868	4.36%
2026-04-23	29.85	30.50	0.60	2.01%	29.68	30.80	281235	85171	2.88%
2026-04-22	30.08	29.90	-0.18	-0.60%	29.30	30.61	275766	82146	2.82%
2026-04-21	28.36	30.08	1.73	6.10%	28.01	30.87	413052	122545	4.22%
2026-04-20	27.93	28.35	0.45	1.61%	27.54	28.76	168711	47446	1.73%
2026-04-17	28.25	27.90	-0.34	-1.20%	27.71	28.27	113258	31560	1.16%
2026-04-16	28.10	28.24	0.13	0.46%	27.70	28.37	143863	40349	1.47%
2026-04-15	28.72	28.11	-0.07	-0.25%	27.94	28.93	137395	38909	1.40%
2026-04-14	28.15	28.18	0.09	0.32%	27.55	28.33	126488	35335	1.29%
2026-04-13	29.41	28.09	-1.52	-5.13%	27.95	29.61	211008	59657	2.16%
2026-04-10	29.30	29.61	0.29	0.99%	29.21	29.97	94037	27932	0.96%
2026-04-09	28.86	29.32	0.20	0.69%	28.83	29.65	112921	33190	1.15%
2026-04-08	27.99	29.12	0.72	2.54%	27.73	29.18	176246	50600	1.80%
2026-04-07	28.00	28.40	0.66	2.38%	27.89	28.94	125233	35551	1.28%
2026-04-03	27.74	27.74	0.10	0.36%	27.57	28.52	92551	25898	0.95%
2026-04-02	27.96	27.64	-0.29	-1.04%	27.43	28.28	97521	27182	1.00%
2026-04-01	28.13	27.93	-0.01	-0.04%	27.62	28.29	109618	30507	1.12%
2026-03-31	28.76	27.94	-0.98	-3.39%	27.90	29.01	116252	32788	1.19%
2026-03-30	29.50	28.92	0.18	0.63%	28.34	29.66	176011	50877	1.80%
2026-03-27	27.65	28.74	1.09	3.94%	27.60	29.19	186283	53014	1.90%
2026-03-26	27.62	27.65	-0.07	-0.25%	27.40	28.17	98196	27257	1.00%
2026-03-25	27.49	27.72	-0.04	-0.14%	26.90	27.87	146128	40303	1.49%
2026-03-24	28.49	27.76	-1.52	-5.19%	27.02	28.65	255312	70661	2.61%
2026-03-23	27.80	29.28	1.52	5.48%	27.70	30.51	321767	94280	3.29%
2026-03-20	28.39	27.76	-0.93	-3.24%	27.68	28.56	131208	36797	1.34%
2026-03-19	28.72	28.69	0.26	0.91%	28.38	29.83	154983	44952	1.58%
2026-03-18	28.67	28.43	-0.37	-1.28%	28.01	28.68	107621	30455	1.10%
2026-03-17	30.16	28.80	-1.35	-4.48%	28.79	30.39	176640	51711	1.81%
2026-03-16	31.74	30.15	-1.52	-4.80%	30.14	32.35	205876	63770	2.11%
2026-03-13	31.72	31.67	0.61	1.96%	31.13	32.61	242321	77023	2.48%
2026-03-12	30.29	31.06	0.71	2.34%	29.45	31.88	245096	75217	2.51%
2026-03-11	30.79	30.35	-0.38	-1.24%	30.20	30.91	91973	27996	0.94%
2026-03-10	31.50	30.73	-0.42	-1.35%	30.31	31.58	119589	36751	1.22%
2026-03-09	31.90	31.15	-0.55	-1.74%	30.68	32.28	139497	43687	1.43%
2026-03-06	31.31	31.70	0.14	0.44%	31.26	32.29	114462	36488	1.17%
2026-03-05	32.81	31.56	-0.89	-2.74%	31.23	32.90	166126	52722	1.70%
2026-03-04	32.90	32.45	-0.16	-0.49%	32.13	34.02	205735	67996	2.10%
2026-03-03	33.55	32.61	-0.78	-2.34%	32.40	34.18	155718	51402	1.59%
2026-03-02	32.43	33.39	0.85	2.61%	32.23	33.59	187071	62111	1.91%
2026-02-27	32.10	32.54	0.25	0.77%	32.02	32.60	95133	30800	0.97%
2026-02-26	32.32	32.29	-0.09	-0.28%	31.82	32.36	75401	24207	0.77%
2026-02-25	32.44	32.38	-0.22	-0.67%	32.08	32.60	84635	27372	0.87%
2026-02-24	31.40	32.60	1.47	4.72%	31.19	32.63	126345	40474	1.29%
2026-02-13	31.31	31.13	-0.33	-1.05%	31.12	31.76	67501	21218	0.69%
2026-02-12	31.25	31.46	0.19	0.61%	31.02	31.84	62078	19548	0.63%
2026-02-11	30.91	31.27	0.27	0.87%	30.91	31.54	64197	20122	0.66%
2026-02-10	31.03	31.00	-0.11	-0.35%	30.75	31.27	43567	13517	0.45%
2026-02-09	30.66	31.11	0.84	2.78%	30.56	31.16	73683	22794	0.75%
2026-02-06	30.10	30.27	-0.19	-0.62%	29.81	30.98	77446	23610	0.79%
2026-02-05	31.26	30.46	-0.80	-2.56%	30.25	31.37	90277	27664	0.92%
2026-02-04	31.28	31.26	-0.10	-0.32%	30.96	31.58	71960	22479	0.74%
2026-02-03	30.22	31.36	1.58	5.31%	30.06	31.44	147088	45483	1.50%
2026-02-02	31.11	29.78	-1.38	-4.43%	29.75	31.30	137030	41628	1.40%
2026-01-30	30.69	31.16	0.36	1.17%	30.00	31.45	171167	52672	1.75%
2026-01-29	31.87	30.80	-1.18	-3.69%	30.75	32.45	180172	56924	1.84%
2026-01-28	32.15	31.98	-0.17	-0.53%	31.63	32.48	107861	34361	1.10%
2026-01-27	32.01	32.15	0.01	0.03%	31.50	32.66	109702	35107	1.12%