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
2026-05-07	38.16	38.11	-0.02	-0.05%	37.60	38.58	22965	8735	2.83%
2026-05-06	37.78	38.13	0.81	2.17%	36.57	38.66	35005	13239	4.31%
2026-04-30	35.90	37.32	1.42	3.96%	35.54	38.41	42756	15982	5.26%
2026-04-29	35.31	35.90	0.22	0.62%	34.30	36.20	37757	13328	4.65%
2026-04-28	34.50	35.68	0.62	1.77%	33.34	35.83	37592	13086	4.63%
2026-04-27	34.39	35.06	0.46	1.33%	33.52	35.44	27660	9549	3.40%
2026-04-24	34.20	34.60	0.34	0.99%	32.81	35.17	22778	7754	2.80%
2026-04-23	34.82	34.26	-0.68	-1.95%	33.98	34.92	10288	3526	1.27%
2026-04-22	35.28	34.94	-0.20	-0.57%	34.63	35.28	6743	2350	0.83%
2026-04-21	34.71	35.14	0.14	0.40%	34.63	35.15	10055	3511	1.24%
2026-04-20	34.14	35.00	0.74	2.16%	33.81	35.08	18146	6276	2.23%
2026-04-17	33.94	34.26	0.34	1.00%	33.69	34.65	21964	7506	2.70%
2026-04-16	33.33	33.92	0.67	2.02%	33.11	34.03	11714	3955	1.44%
2026-04-15	34.00	33.25	-0.58	-1.71%	33.10	34.07	12149	4053	1.50%
2026-04-14	34.12	33.83	-0.27	-0.79%	33.60	34.30	8044	2722	0.99%
2026-04-13	34.00	34.10	0.13	0.38%	33.67	34.30	8428	2867	1.04%
2026-04-10	33.60	33.97	0.62	1.86%	33.42	34.39	8761	2988	1.08%
2026-04-09	34.04	33.35	-0.83	-2.43%	33.25	34.22	7544	2529	0.93%
2026-04-08	33.33	34.18	1.68	5.17%	32.57	34.29	14376	4845	1.77%
2026-04-07	32.00	32.50	0.50	1.56%	32.00	32.80	6555	2133	0.81%
2026-04-03	32.70	32.00	-0.70	-2.14%	31.94	32.89	5505	1777	0.68%
2026-04-02	33.38	32.70	-0.90	-2.68%	32.50	33.59	8183	2691	1.01%
2026-04-01	33.14	33.60	1.00	3.07%	32.87	33.60	9776	3254	1.20%
2026-03-31	32.66	32.60	0.02	0.06%	32.46	33.59	12848	4235	1.58%
2026-03-30	33.20	32.58	-0.50	-1.51%	32.27	33.35	15268	4982	1.88%
2026-03-27	32.50	33.08	0.09	0.27%	32.47	33.36	12755	4222	1.57%
2026-03-26	34.01	32.99	-1.01	-2.97%	32.72	34.37	12278	4090	1.51%
2026-03-25	33.28	34.00	0.70	2.10%	33.26	34.27	9936	3368	1.22%
2026-03-24	33.50	33.30	0.47	1.43%	32.30	33.50	13791	4528	1.70%
2026-03-23	34.43	32.83	-1.86	-5.36%	32.71	34.43	13050	4362	1.61%
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%