浩洋股份 (300833) - 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
2026-03-20	35.05	34.69	-0.30	-0.86%	34.58	35.54	7173	2518	0.88%
2026-03-19	36.00	34.99	-1.52	-4.16%	34.86	36.34	9489	3360	1.17%
2026-03-18	36.45	36.51	0.13	0.36%	36.07	36.58	6254	2273	0.77%
2026-03-17	36.47	36.38	-0.05	-0.14%	36.22	37.00	12836	4690	1.58%
2026-03-16	36.45	36.43	-0.02	-0.05%	35.94	36.62	9884	3582	1.22%
2026-03-13	35.90	36.45	0.32	0.89%	35.90	36.95	9458	3450	1.16%
2026-03-12	36.44	36.13	-0.32	-0.88%	35.92	36.47	11150	4028	1.37%
2026-03-11	35.77	36.45	0.71	1.99%	35.77	37.64	25536	9407	3.14%
2026-03-10	35.16	35.74	0.72	2.06%	35.08	35.74	21226	7541	2.61%
2026-03-09	35.81	35.02	-1.52	-4.16%	34.15	35.86	39516	13730	4.86%
2026-03-06	39.92	36.54	-3.51	-8.76%	36.09	40.32	71350	26532	8.78%
2026-03-05	39.69	40.05	0.79	2.01%	39.58	40.28	7959	3176	0.98%
2026-03-04	40.59	39.26	-1.81	-4.41%	38.98	41.21	16390	6533	2.02%
2026-03-03	40.94	41.07	0.29	0.71%	40.46	41.38	10169	4163	1.25%
2026-03-02	41.68	40.78	-1.75	-4.11%	40.51	42.25	10957	4505	1.35%
2026-02-27	42.72	42.53	-0.30	-0.70%	42.31	43.11	6093	2590	0.75%
2026-02-26	42.36	42.83	0.54	1.28%	41.66	42.99	7548	3198	0.93%
2026-02-25	42.05	42.29	0.39	0.93%	41.65	42.50	8733	3675	1.07%
2026-02-24	42.78	41.90	-0.18	-0.43%	41.61	42.88	13858	5821	1.71%
2026-02-13	45.36	42.08	-3.34	-7.35%	42.02	45.36	23869	10306	2.94%
2026-02-12	46.18	45.42	-0.76	-1.65%	45.13	46.91	8196	3750	1.01%
2026-02-11	45.35	46.18	0.83	1.83%	45.22	46.18	7099	3255	0.87%
2026-02-10	45.88	45.35	-0.37	-0.81%	45.19	45.88	5713	2598	0.70%
2026-02-09	45.38	45.72	0.53	1.17%	44.97	46.03	7264	3314	0.89%
2026-02-06	44.50	45.19	0.24	0.53%	44.11	45.60	10324	4647	1.27%
2026-02-05	45.27	44.95	-0.37	-0.82%	44.35	45.72	12210	5501	1.50%
2026-02-04	46.37	45.32	-1.05	-2.26%	44.65	46.59	13809	6252	1.70%
2026-02-03	45.37	46.37	1.61	3.60%	45.18	46.60	14773	6802	1.82%
2026-02-02	45.40	44.76	-1.11	-2.42%	44.72	46.20	20912	9513	2.57%
2026-01-30	44.79	45.87	0.87	1.93%	44.56	46.46	24069	10976	2.96%
2026-01-29	42.95	45.00	2.05	4.77%	42.66	45.31	33780	15049	4.16%
2026-01-28	43.29	42.95	-0.34	-0.79%	42.65	43.43	7885	3391	0.97%
2026-01-27	43.40	43.29	0.23	0.53%	41.41	43.59	14082	6026	1.73%
2026-01-26	44.70	43.06	-1.65	-3.69%	42.81	44.79	13654	5919	1.68%
2026-01-23	45.04	44.71	-0.33	-0.73%	44.14	45.22	13893	6183	1.71%
2026-01-22	44.94	45.04	-0.16	-0.35%	44.32	45.99	22242	10049	2.74%
2026-01-21	43.85	45.20	2.14	4.97%	43.19	47.40	36689	16814	4.52%
2026-01-20	43.45	43.06	-0.39	-0.90%	42.81	43.84	7632	3302	0.94%
2026-01-19	43.73	43.45	-0.28	-0.64%	43.07	44.56	12940	5641	1.59%
2026-01-16	43.98	43.73	0.50	1.16%	43.27	43.98	6049	2644	0.74%
2026-01-15	42.98	43.23	-0.11	-0.25%	42.98	44.35	8780	3815	1.08%
2026-01-14	43.77	43.34	-0.42	-0.96%	42.72	43.85	11342	4910	1.40%
2026-01-13	43.18	43.76	0.74	1.72%	42.79	44.63	19625	8572	2.42%
2026-01-12	43.12	43.02	-0.08	-0.19%	42.71	43.55	13649	5883	1.68%
2026-01-09	41.93	43.10	1.17	2.79%	41.79	43.20	14980	6394	1.84%
2026-01-08	42.34	41.93	-0.43	-1.02%	41.46	42.40	11187	4675	1.38%
2026-01-07	41.27	42.36	1.10	2.67%	40.65	43.50	29446	12481	3.62%
2026-01-06	41.19	41.26	0.04	0.10%	40.68	42.30	17383	7202	2.14%
2026-01-05	40.86	41.22	0.54	1.33%	40.21	41.66	15443	6325	1.90%
2025-12-31	41.13	40.68	0.02	0.05%	40.61	41.68	10992	4510	1.35%
2025-12-30	41.10	40.66	-0.77	-1.86%	40.63	42.18	11570	4755	1.42%
2025-12-29	41.08	41.43	0.35	0.85%	41.07	42.63	12010	5029	1.48%
2025-12-26	42.44	41.08	-1.41	-3.32%	40.64	42.59	11126	4600	1.37%
2025-12-25	42.34	42.49	0.29	0.69%	42.07	42.82	7181	3050	0.88%
2025-12-24	42.99	42.20	-0.90	-2.09%	42.03	43.09	6384	2706	0.79%
2025-12-23	42.38	43.10	0.78	1.84%	41.69	43.43	9712	4144	1.20%
2025-12-22	43.10	42.32	-0.74	-1.72%	41.90	43.58	10001	4274	1.23%
2025-12-19	43.47	43.06	0.21	0.49%	42.51	43.59	7940	3418	0.98%
2025-12-18	42.93	42.85	-0.15	-0.35%	42.38	43.80	10123	4377	1.25%
2025-12-17	42.02	43.00	0.61	1.44%	41.72	43.50	11995	5130	1.48%
2025-12-16	42.88	42.39	-0.11	-0.26%	41.62	42.88	5064	2138	0.62%
2025-12-15	40.81	42.50	1.30	3.16%	40.81	43.35	9190	3890	1.13%
2025-12-12	40.63	41.20	0.62	1.53%	40.38	41.79	4264	1756	0.52%