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
2026-08-20	36.00	35.80	0.03	0.08%	35.66	36.30	4196	1506	0.52%
2026-08-19	36.68	35.77	-1.24	-3.35%	35.74	37.17	6600	2392	0.81%
2026-08-18	37.75	37.01	-0.55	-1.46%	36.85	37.90	6940	2576	0.85%
2026-08-17	37.46	37.56	-0.03	-0.08%	37.46	38.35	5580	2109	0.69%
2026-08-14	38.04	37.59	-0.44	-1.16%	37.29	38.68	6659	2520	0.82%
2026-08-13	36.99	38.03	0.83	2.23%	36.87	38.47	8568	3250	1.05%
2026-08-12	36.48	37.20	0.72	1.97%	36.47	37.47	4842	1792	0.60%
2026-08-11	36.40	36.48	-0.52	-1.41%	36.40	37.22	4999	1835	0.62%
2026-08-10	36.99	37.00	0.16	0.43%	36.41	37.28	4920	1812	0.61%
2026-08-07	37.22	36.84	-0.39	-1.05%	36.36	37.32	6950	2565	0.86%
2026-08-06	35.93	37.23	1.06	2.93%	35.50	37.36	10956	3998	1.35%
2026-08-05	34.15	36.17	1.72	4.99%	34.15	36.18	12251	4341	1.51%
2026-08-04	34.00	34.45	0.78	2.32%	33.52	34.59	7183	2444	0.88%
2026-08-03	33.30	33.67	0.37	1.11%	33.15	33.80	7222	2421	0.89%
2026-07-31	33.07	33.30	0.26	0.79%	33.07	33.69	5519	1841	0.68%
2026-07-30	33.28	33.04	-0.03	-0.09%	32.95	33.74	6981	2322	0.86%
2026-07-29	32.56	33.07	0.52	1.60%	32.45	33.30	6381	2099	0.79%
2026-07-28	32.66	32.55	-0.55	-1.66%	32.30	32.99	7591	2471	0.93%
2026-07-27	31.96	33.10	1.00	3.12%	31.96	33.30	7762	2549	0.96%
2026-07-24	31.67	32.10	0.20	0.63%	31.50	32.55	6276	2008	0.77%
2026-07-23	31.55	31.90	0.33	1.05%	31.00	32.19	10887	3441	1.34%
2026-07-22	32.47	31.57	-1.33	-4.04%	31.30	32.99	13882	4411	1.71%
2026-07-21	33.83	32.90	-0.80	-2.37%	32.50	33.90	11834	3901	1.46%
2026-07-20	33.66	33.70	-0.02	-0.06%	32.73	35.34	17699	6078	2.18%
2026-07-17	35.10	33.72	-1.20	-3.44%	33.30	35.20	10214	3487	1.26%
2026-07-16	34.35	34.92	0.06	0.17%	34.06	35.08	11310	3921	1.39%
2026-07-15	35.67	34.86	-0.75	-2.11%	34.62	35.73	9887	3458	1.22%
2026-07-14	34.92	35.61	0.82	2.36%	34.61	35.69	11939	4203	1.47%
2026-07-13	35.63	34.79	-1.11	-3.09%	34.60	35.82	12861	4504	1.58%
2026-07-10	34.40	35.90	1.21	3.49%	34.31	36.10	19880	7016	2.45%
2026-07-09	34.62	34.69	0.29	0.84%	33.46	34.98	19358	6613	2.38%
2026-07-08	34.49	34.40	0.13	0.38%	33.70	34.99	19732	6790	2.43%
2026-07-07	34.07	34.27	0.07	0.20%	33.21	34.88	23646	8069	2.91%
2026-07-06	32.88	34.20	2.53	7.99%	32.67	35.06	26234	8963	3.23%
2026-07-03	31.35	31.67	0.03	0.09%	31.28	32.88	23678	7592	2.91%
2026-07-02	31.60	31.64	1.44	4.77%	30.63	32.78	23375	7409	2.88%
2026-07-01	30.15	30.20	0.02	0.07%	29.51	31.00	11546	3491	1.42%
2026-06-30	30.41	30.18	-0.23	-0.76%	29.72	30.87	8339	2509	1.03%
2026-06-29	30.72	30.41	-0.32	-1.04%	29.45	31.29	13065	3969	1.61%
2026-06-26	29.75	30.73	0.68	2.26%	29.20	31.80	20543	6385	2.53%
2026-06-25	30.40	30.05	-1.14	-3.66%	29.71	31.16	9498	2871	1.17%
2026-06-24	31.64	31.19	-0.45	-1.42%	30.41	31.74	10189	3145	1.25%
2026-06-23	30.87	31.64	0.83	2.69%	30.84	32.24	10089	3195	1.24%
2026-06-22	31.99	30.81	-1.39	-4.32%	30.02	32.25	16381	5009	2.02%
2026-06-18	32.51	32.20	-0.64	-1.95%	32.05	32.84	5540	1790	0.68%
2026-06-17	33.39	32.84	-0.54	-1.62%	32.69	33.46	6011	1982	0.74%
2026-06-16	33.45	33.38	-0.14	-0.42%	33.04	34.28	9388	3155	1.16%
2026-06-15	31.79	33.52	2.05	6.51%	31.64	33.99	14438	4789	1.78%
2026-06-12	31.92	31.47	-0.12	-0.38%	31.30	32.57	8482	2707	1.04%
2026-06-11	31.85	31.59	-0.67	-2.08%	31.32	32.29	5460	1727	0.67%
2026-06-10	32.18	32.26	-0.51	-1.56%	31.85	32.77	7732	2490	0.95%
2026-06-09	32.61	32.77	0.51	1.58%	32.31	33.71	8290	2723	1.02%
2026-06-08	33.30	32.96	-1.37	-3.99%	32.59	34.36	11032	3673	1.36%
2026-06-05	33.71	34.33	0.77	2.29%	33.26	35.04	10750	3691	1.32%
2026-06-04	33.98	33.56	-0.44	-1.29%	33.21	34.02	6824	2293	0.84%
2026-06-03	34.53	34.00	-0.52	-1.51%	33.64	34.85	6837	2338	0.84%
2026-06-02	35.32	34.52	-0.81	-2.29%	34.34	35.38	5700	1976	0.70%
2026-06-01	35.27	35.33	0.07	0.20%	34.88	36.11	6990	2481	0.86%
2026-05-29	36.55	35.26	-1.25	-3.42%	35.10	36.91	8994	3208	1.11%
2026-05-28	36.19	36.51	0.11	0.30%	35.97	36.86	7951	2891	0.98%
2026-05-27	36.71	36.40	-0.77	-2.07%	36.20	37.42	9853	3603	1.21%
2026-05-26	37.39	37.17	-0.60	-1.59%	36.58	38.23	9139	3405	1.12%
2026-05-25	37.25	37.77	0.75	2.03%	36.30	37.88	14175	5279	1.74%
2026-05-22	37.27	37.02	-0.27	-0.72%	36.76	37.60	10498	3905	1.29%
2026-05-21	38.50	37.29	-1.01	-2.64%	37.00	39.15	15602	5974	1.92%
2026-05-20	38.04	38.30	0.26	0.68%	37.62	38.66	12124	4620	1.49%
2026-05-19	38.44	38.04	-0.38	-0.99%	37.80	39.10	12512	4775	1.54%
2026-05-18	39.01	38.42	-0.74	-1.89%	37.87	39.04	14033	5362	1.73%
2026-05-15	38.93	39.16	0.08	0.20%	38.49	39.53	14878	5799	1.83%
2026-05-14	37.99	39.08	1.02	2.68%	37.80	39.44	22039	8534	2.71%
2026-05-13	37.71	38.06	0.00	0.00%	37.60	38.54	14571	5549	1.79%
2026-05-12	38.75	38.06	-0.96	-2.46%	37.85	39.35	18496	7089	2.28%