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
2025-08-01	35.71	35.83	0.12	0.34%	35.54	36.03	10220	3657	1.26%
2025-07-31	36.48	35.71	-0.97	-2.64%	35.62	36.60	19392	6999	2.39%
2025-07-30	36.10	36.68	0.43	1.19%	35.90	37.80	31674	11744	3.90%
2025-07-29	36.12	36.25	0.13	0.36%	36.00	37.20	20574	7513	2.53%
2025-07-28	36.53	36.12	-0.33	-0.91%	35.82	36.80	20997	7579	2.58%
2025-07-25	36.81	36.45	-0.36	-0.98%	36.31	37.03	18868	6909	2.32%
2025-07-24	36.11	36.81	0.70	1.94%	35.73	37.01	30263	10991	3.72%
2025-07-23	35.16	36.11	1.00	2.85%	34.91	36.15	28779	10292	3.54%
2025-07-22	35.19	35.11	0.03	0.09%	34.86	35.30	10202	3571	1.26%
2025-07-21	35.20	35.08	0.10	0.29%	34.81	35.20	10284	3596	1.27%
2025-07-18	35.10	34.98	-0.05	-0.14%	34.78	35.26	10148	3543	1.25%
2025-07-17	34.94	35.03	0.09	0.26%	34.63	35.13	13165	4586	1.62%
2025-07-16	35.19	34.94	-0.34	-0.96%	34.70	35.41	21547	7551	2.65%
2025-07-15	35.20	35.28	0.77	2.23%	35.20	36.77	41401	14901	5.09%
2025-07-14	34.34	34.51	0.06	0.17%	34.20	34.57	10326	3555	1.27%
2025-07-11	34.88	34.45	-0.42	-1.20%	34.30	35.20	17102	5898	2.10%
2025-07-10	34.96	34.87	-0.98	-2.73%	34.50	35.38	30778	10741	3.79%
2025-07-09	33.86	35.85	1.97	5.81%	33.75	36.12	46995	16615	5.78%
2025-07-08	33.53	33.88	0.57	1.71%	33.29	33.96	8145	2746	1.00%
2025-07-07	33.00	33.31	0.29	0.88%	32.98	33.40	6404	2130	0.79%
2025-07-04	33.52	33.02	-0.64	-1.90%	32.98	33.65	8724	2898	1.07%
2025-07-03	33.65	33.66	0.15	0.45%	33.41	33.77	7528	2529	0.93%
2025-07-02	33.62	33.51	0.01	0.03%	33.22	33.79	7817	2615	0.96%
2025-07-01	33.43	33.50	0.07	0.21%	33.10	33.78	7340	2453	0.90%
2025-06-30	32.98	33.43	0.41	1.24%	32.98	33.50	8207	2727	1.01%
2025-06-27	32.81	33.02	0.21	0.64%	32.75	33.06	6024	1984	0.74%
2025-06-26	32.70	32.81	0.12	0.37%	32.60	33.12	7378	2424	0.91%
2025-06-25	32.60	32.69	0.09	0.28%	32.30	32.80	7869	2562	0.97%
2025-06-24	31.88	32.60	0.76	2.39%	31.88	32.65	6743	2183	0.83%
2025-06-23	31.50	31.84	0.25	0.79%	31.10	31.88	5143	1628	0.63%
2025-06-20	31.53	31.59	-0.03	-0.09%	31.53	32.08	5388	1709	0.66%
2025-06-19	32.28	31.62	-0.63	-1.95%	31.53	32.43	7427	2370	0.91%
2025-06-18	32.38	32.25	-0.20	-0.62%	32.03	32.45	6348	2048	0.78%
2025-06-17	32.90	32.45	-0.45	-1.37%	32.31	33.23	11019	3588	1.36%
2025-06-16	32.75	32.90	0.02	0.06%	32.75	33.60	11870	3935	1.46%
2025-06-13	34.08	32.88	-1.43	-4.17%	32.86	34.30	17837	5940	2.20%
2025-06-12	33.64	34.31	0.54	1.60%	33.52	35.58	22080	7603	2.72%
2025-06-11	34.40	33.77	-0.63	-1.83%	33.51	34.46	14973	5078	1.84%
2025-06-10	35.47	35.70	0.12	0.34%	35.44	36.35	20896	7476	2.57%
2025-06-09	35.86	35.58	0.08	0.23%	35.40	35.99	19120	6810	2.35%
2025-06-06	34.40	35.50	1.10	3.20%	34.21	36.54	28685	10186	3.53%
2025-06-05	34.33	34.40	0.08	0.23%	34.08	34.66	11151	3842	1.37%
2025-06-04	33.36	34.32	1.00	3.00%	33.36	34.45	12600	4305	1.55%
2025-06-03	33.00	33.32	-0.02	-0.06%	32.80	33.47	5895	1957	0.73%
2025-05-30	34.10	33.34	-0.89	-2.60%	33.24	34.10	9570	3213	1.18%
2025-05-29	33.84	34.23	0.33	0.97%	33.75	34.30	10747	3670	1.32%
2025-05-28	33.93	33.90	-0.15	-0.44%	33.40	34.15	13864	4680	1.71%
2025-05-27	34.79	34.05	0.02	0.06%	33.63	35.35	21869	7500	2.69%
2025-05-26	33.51	34.03	0.34	1.01%	33.50	34.35	10924	3710	1.34%
2025-05-23	33.62	33.69	0.01	0.03%	33.33	33.98	7878	2650	0.97%
2025-05-22	33.80	33.68	-0.46	-1.35%	33.56	34.41	6762	2288	0.83%
2025-05-21	34.24	34.14	-0.34	-0.99%	33.98	34.50	7631	2609	0.94%
2025-05-20	33.60	34.48	0.79	2.34%	33.40	34.55	9590	3280	1.18%
2025-05-19	33.96	33.69	-0.39	-1.14%	33.56	34.40	8379	2826	1.03%
2025-05-16	33.96	34.08	0.12	0.35%	33.73	34.44	6622	2266	0.81%
2025-05-15	34.02	33.96	-0.06	-0.18%	33.73	34.39	7043	2395	0.87%
2025-05-14	34.21	34.02	-0.20	-0.58%	33.70	34.28	7826	2656	0.96%
2025-05-13	35.02	34.22	-0.12	-0.35%	34.12	35.37	12520	4337	1.54%
2025-05-12	34.35	34.34	0.41	1.21%	33.90	34.43	8253	2820	1.02%
2025-05-09	34.15	33.93	-0.37	-1.08%	33.61	34.15	7238	2450	0.89%
2025-05-08	33.60	34.30	0.62	1.84%	33.34	34.32	7764	2646	0.96%
2025-05-07	34.14	33.68	0.13	0.39%	33.28	34.44	8972	3023	1.10%
2025-05-06	32.97	33.55	0.87	2.66%	32.83	33.55	9110	3030	1.12%
2025-04-30	32.54	32.68	0.14	0.43%	32.53	32.98	5248	1720	0.65%
2025-04-29	31.81	32.54	0.71	2.23%	31.80	32.89	10169	3309	1.25%
2025-04-28	32.95	31.83	-1.05	-3.19%	31.78	32.95	10770	3454	1.33%
2025-04-25	32.80	32.88	-0.59	-1.76%	32.70	33.18	11920	3925	1.47%
2025-04-24	32.84	33.47	0.34	1.03%	32.80	33.85	14112	4707	1.74%