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
2026-06-18	26.46	26.00	-0.46	-1.74%	25.49	26.46	203199	52701	2.08%
2026-06-17	26.70	26.46	-0.84	-3.08%	26.28	26.90	243102	64456	2.49%
2026-06-16	26.50	27.30	0.95	3.61%	26.50	27.60	302252	82001	3.09%
2026-06-15	25.95	26.35	0.31	1.19%	25.60	26.52	262671	68685	2.69%
2026-06-12	26.91	26.04	-1.68	-6.06%	26.00	27.22	397373	104815	4.06%
2026-06-11	28.02	27.72	0.78	2.90%	26.28	28.25	592674	161860	6.06%
2026-06-10	24.24	26.94	2.45	10.00%	24.19	26.94	306363	80110	3.13%
2026-06-09	24.00	24.49	0.72	3.03%	23.40	24.52	141705	34059	1.45%
2026-06-08	24.47	24.07	-0.93	-3.72%	23.90	25.10	158940	38763	1.63%
2026-06-05	25.08	25.00	-0.22	-0.87%	24.61	25.48	156912	39288	1.60%
2026-06-04	24.54	25.22	0.40	1.61%	24.53	25.37	156931	39419	1.60%
2026-06-03	24.61	24.82	0.24	0.98%	24.30	25.03	126688	31302	1.30%
2026-06-02	25.00	24.58	-0.30	-1.21%	24.01	25.07	119380	29181	1.22%
2026-06-01	24.87	24.88	0.04	0.16%	24.75	25.28	92853	23216	0.95%
2026-05-29	25.54	24.84	-0.69	-2.70%	24.75	25.63	132723	33241	1.36%
2026-05-28	25.62	25.53	-0.09	-0.35%	24.98	25.79	122903	31170	1.26%
2026-05-27	26.33	25.62	-0.87	-3.28%	25.45	26.66	167034	43359	1.71%
2026-05-26	27.03	26.49	-0.53	-1.96%	26.13	27.04	144404	38160	1.48%
2026-05-25	27.35	27.02	-0.35	-1.28%	26.63	27.56	170888	46136	1.75%
2026-05-22	27.55	27.37	0.05	0.18%	27.15	27.67	120701	33072	1.23%
2026-05-21	28.95	27.32	-1.66	-5.73%	27.30	29.07	240043	67518	2.45%
2026-05-20	28.38	28.98	0.36	1.26%	28.28	29.23	149755	43183	1.53%
2026-05-19	28.85	28.62	-0.38	-1.31%	27.94	28.90	169528	48080	1.73%
2026-05-18	29.48	29.00	-0.97	-3.24%	28.66	29.83	171964	50111	1.76%
2026-05-15	30.26	29.97	-0.29	-0.96%	29.46	30.75	224297	66992	2.29%
2026-05-14	30.20	30.26	0.06	0.20%	30.06	31.60	339633	104968	3.47%
2026-05-13	29.41	30.20	0.80	2.72%	28.88	30.37	262990	77864	2.69%
2026-05-12	30.90	29.40	-1.56	-5.04%	29.35	30.90	274746	81957	2.81%
2026-05-11	30.05	30.96	1.10	3.68%	29.93	31.73	368771	113316	3.77%
2026-05-08	30.03	29.86	-0.17	-0.57%	29.79	30.66	224745	67736	2.30%
2026-05-07	31.40	30.03	-1.66	-5.24%	29.93	31.40	380470	115216	3.89%
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%