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
2025-09-16	43.10	44.44	1.63	3.81%	43.08	45.99	48364	21557	5.95%
2025-09-15	39.96	42.81	2.69	6.70%	39.94	43.66	39902	16912	4.91%
2025-09-12	41.31	40.12	-1.05	-2.55%	40.08	41.40	19290	7817	2.37%
2025-09-11	40.90	41.17	0.46	1.13%	40.30	42.88	31527	13172	3.88%
2025-09-10	41.00	40.71	-0.48	-1.17%	40.19	41.27	21771	8852	2.68%
2025-09-09	39.90	41.19	1.32	3.31%	39.17	41.66	41521	16849	5.11%
2025-09-08	38.75	39.87	1.01	2.60%	38.60	40.10	24353	9652	3.00%
2025-09-05	38.50	38.86	-0.05	-0.13%	38.23	39.27	20190	7814	2.48%
2025-09-04	39.11	38.91	0.14	0.36%	38.03	39.51	27139	10562	3.34%
2025-09-03	38.13	38.77	0.61	1.60%	37.38	39.00	23912	9155	2.94%
2025-09-02	37.79	38.16	0.52	1.38%	37.32	38.50	17008	6450	2.09%
2025-09-01	38.62	37.64	-1.08	-2.79%	37.46	39.07	17494	6637	2.15%
2025-08-29	38.52	38.72	0.22	0.57%	37.89	39.18	15833	6111	1.95%
2025-08-28	38.77	38.50	-0.16	-0.41%	36.74	39.03	30116	11427	3.71%
2025-08-27	39.01	38.66	-1.74	-4.31%	38.60	40.29	37444	14827	4.61%
2025-08-26	39.61	40.40	0.86	2.18%	39.05	40.93	43689	17515	5.38%
2025-08-25	36.90	39.54	2.70	7.33%	36.90	40.00	62902	24496	7.74%
2025-08-22	36.85	36.84	0.00	0.00%	36.59	36.98	13504	4965	1.66%
2025-08-21	36.70	36.84	0.16	0.44%	36.51	37.10	12674	4662	1.56%
2025-08-20	36.62	36.68	-0.02	-0.05%	36.23	36.74	13496	4927	1.66%
2025-08-19	36.21	36.70	0.50	1.38%	35.76	37.49	26312	9629	3.24%
2025-08-18	36.24	36.20	0.01	0.03%	36.09	36.59	14372	5218	1.77%
2025-08-15	35.61	36.19	0.64	1.80%	35.61	36.36	11153	4027	1.37%
2025-08-14	36.65	35.55	-1.05	-2.87%	35.51	36.79	14364	5176	1.77%
2025-08-13	36.62	36.60	0.14	0.38%	36.19	37.10	12434	4544	1.53%
2025-08-12	36.59	36.46	-0.11	-0.30%	36.20	36.73	13165	4798	1.62%
2025-08-11	35.97	36.57	0.66	1.84%	35.96	36.72	13640	4966	1.68%
2025-08-08	36.25	35.91	-0.41	-1.13%	35.76	36.42	9189	3308	1.13%
2025-08-07	36.45	36.32	-0.12	-0.33%	36.15	36.54	10821	3932	1.33%
2025-08-06	36.13	36.44	0.22	0.61%	36.01	36.50	10922	3967	1.34%
2025-08-05	36.14	36.22	0.08	0.22%	35.80	36.30	10872	3919	1.34%
2025-08-04	35.75	36.14	0.31	0.87%	35.45	36.24	9371	3357	1.15%
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%