致敬每一个财富自由的梦想,祝大家早日进化为游资

五洋自控 (300420) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 3.55 3.64 0.11 3.12% 3.53 3.68 783453 28322 7.02%
2025-07-31 3.52 3.53 -0.01 -0.28% 3.51 3.56 403669 14262 3.62%
2025-07-30 3.54 3.54 -0.02 -0.56% 3.48 3.56 423902 14912 3.80%
2025-07-29 3.55 3.56 0.00 0.00% 3.50 3.56 355678 12540 3.19%
2025-07-28 3.55 3.56 0.02 0.56% 3.51 3.57 411918 14604 3.69%
2025-07-25 3.52 3.54 0.03 0.85% 3.45 3.54 424190 14867 3.80%
2025-07-24 3.47 3.51 0.05 1.45% 3.46 3.54 424108 14816 3.80%
2025-07-23 3.53 3.46 -0.06 -1.70% 3.45 3.54 384226 13430 3.44%
2025-07-22 3.57 3.52 -0.02 -0.56% 3.49 3.59 446706 15722 4.00%
2025-07-21 3.47 3.54 0.10 2.91% 3.46 3.60 802070 28466 7.19%
2025-07-18 3.40 3.44 0.05 1.47% 3.37 3.45 404614 13776 3.62%
2025-07-17 3.37 3.39 0.02 0.59% 3.35 3.46 435357 14844 3.90%
2025-07-16 3.36 3.37 0.00 0.00% 3.34 3.42 327384 11092 2.93%
2025-07-15 3.45 3.37 -0.09 -2.60% 3.31 3.45 485200 16319 4.35%
2025-07-14 3.44 3.46 0.02 0.58% 3.40 3.49 333306 11511 2.99%
2025-07-11 3.44 3.44 0.00 0.00% 3.38 3.46 358036 12258 3.21%
2025-07-10 3.42 3.44 0.01 0.29% 3.40 3.46 329306 11293 2.95%
2025-07-09 3.46 3.43 -0.03 -0.87% 3.41 3.49 329686 11359 2.95%
2025-07-08 3.41 3.46 0.05 1.47% 3.41 3.47 350538 12059 3.14%
2025-07-07 3.40 3.41 -0.01 -0.29% 3.37 3.42 260704 8851 2.34%
2025-07-04 3.50 3.42 -0.07 -2.01% 3.40 3.50 396243 13602 3.55%
2025-07-03 3.38 3.49 0.10 2.95% 3.37 3.53 601396 20760 5.39%
2025-07-02 3.42 3.39 -0.03 -0.88% 3.35 3.42 302934 10245 2.71%
2025-07-01 3.46 3.42 -0.02 -0.58% 3.39 3.47 338600 11579 3.03%
2025-06-30 3.36 3.44 0.08 2.38% 3.32 3.45 460795 15697 4.13%
2025-06-27 3.32 3.36 0.04 1.20% 3.30 3.39 430413 14434 3.86%
2025-06-26 3.30 3.32 0.02 0.61% 3.27 3.41 587947 19552 5.27%
2025-06-25 3.32 3.30 0.00 0.00% 3.27 3.36 418180 13834 3.75%
2025-06-24 3.21 3.30 0.08 2.48% 3.21 3.33 438983 14444 3.93%
2025-06-23 3.14 3.22 0.05 1.58% 3.11 3.22 380714 12152 3.41%
2025-06-20 3.22 3.17 -0.06 -1.86% 3.15 3.25 300129 9570 2.69%
2025-06-19 3.31 3.23 -0.09 -2.71% 3.21 3.35 348392 11383 3.12%
2025-06-18 3.32 3.32 -0.03 -0.90% 3.28 3.34 263637 8725 2.36%
2025-06-17 3.39 3.35 -0.03 -0.89% 3.30 3.39 327024 10915 2.93%
2025-06-16 3.34 3.38 0.03 0.90% 3.32 3.38 328104 11017 2.94%
2025-06-13 3.52 3.35 -0.14 -4.01% 3.34 3.52 460111 15570 4.12%
2025-06-12 3.50 3.49 0.01 0.29% 3.44 3.55 502238 17491 4.50%
2025-06-11 3.35 3.48 0.14 4.19% 3.34 3.53 744704 25748 6.67%
2025-06-10 3.48 3.34 -0.11 -3.19% 3.28 3.48 493688 16539 4.42%
2025-06-09 3.41 3.45 0.03 0.88% 3.40 3.51 364598 12633 3.27%
2025-06-06 3.44 3.42 -0.02 -0.58% 3.38 3.52 460134 15807 4.12%
2025-06-05 3.42 3.44 0.03 0.88% 3.35 3.48 407843 13969 3.65%
2025-06-04 3.46 3.41 -0.05 -1.45% 3.40 3.48 381259 13069 3.42%
2025-06-03 3.27 3.46 0.13 3.90% 3.25 3.52 788276 27101 7.06%
2025-05-30 3.68 3.33 -0.35 -9.51% 3.26 3.69 1175813 40333 10.53%
2025-05-29 3.63 3.68 0.02 0.55% 3.63 3.70 320920 11790 2.87%
2025-05-28 3.63 3.66 0.02 0.55% 3.59 3.72 325518 11841 2.92%
2025-05-27 3.60 3.64 0.04 1.11% 3.59 3.70 380805 13899 3.41%
2025-05-26 3.58 3.60 0.01 0.28% 3.55 3.70 453195 16425 4.06%
2025-05-23 3.65 3.59 -0.07 -1.91% 3.58 3.70 384641 13949 3.45%
2025-05-22 3.72 3.66 -0.06 -1.61% 3.63 3.75 505369 18588 4.53%
2025-05-21 3.80 3.72 -0.07 -1.85% 3.69 3.83 514511 19234 4.61%
2025-05-20 3.69 3.79 0.10 2.71% 3.65 3.81 789483 29579 7.07%
2025-05-19 3.70 3.69 0.08 2.22% 3.58 3.77 817700 30022 7.33%
2025-05-16 3.30 3.61 0.29 8.73% 3.30 3.74 1235563 43936 11.07%
2025-05-15 3.36 3.32 -0.05 -1.48% 3.30 3.36 264225 8776 2.37%
2025-05-14 3.40 3.37 -0.05 -1.46% 3.35 3.48 302444 10265 2.71%
2025-05-13 3.39 3.42 0.06 1.79% 3.33 3.50 500666 17123 4.49%
2025-05-12 3.37 3.36 0.01 0.30% 3.33 3.40 376079 12607 3.37%
2025-05-09 3.43 3.35 -0.10 -2.90% 3.33 3.44 446397 15003 4.00%
2025-05-08 3.40 3.45 0.02 0.58% 3.38 3.49 537820 18491 4.82%
2025-05-07 3.34 3.43 0.10 3.00% 3.34 3.46 703554 23950 6.30%
2025-05-06 3.22 3.33 0.14 4.39% 3.20 3.34 485044 15903 4.35%
2025-04-30 3.22 3.19 -0.02 -0.62% 3.17 3.24 403205 12931 3.61%
2025-04-29 3.13 3.21 0.05 1.58% 3.12 3.30 658849 21268 5.90%
2025-04-28 3.00 3.16 0.17 5.69% 2.99 3.21 671794 20918 6.02%
2025-04-25 2.88 2.99 0.10 3.46% 2.88 3.09 505816 15199 4.53%
2025-04-24 2.86 2.89 0.07 2.48% 2.84 2.96 486979 14161 4.36%