邵阳液压 (301079) - 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	27.88	28.70	0.84	3.02%	27.74	28.85	40640	11510	5.85%
2025-09-15	28.18	27.86	-0.44	-1.55%	27.80	28.19	25144	7036	3.62%
2025-09-12	28.26	28.30	-0.07	-0.25%	28.12	28.67	31509	8935	4.53%
2025-09-11	27.69	28.37	0.59	2.12%	27.45	28.39	32792	9199	4.72%
2025-09-10	28.02	27.78	-0.24	-0.86%	27.68	28.28	24681	6877	3.55%
2025-09-09	28.76	28.02	-0.98	-3.38%	28.00	29.00	37400	10593	5.38%
2025-09-08	28.58	29.00	0.55	1.93%	28.40	29.10	33583	9694	4.83%
2025-09-05	28.10	28.45	0.52	1.86%	27.61	28.45	30537	8573	4.39%
2025-09-04	27.75	27.93	0.03	0.11%	27.41	28.57	38416	10802	5.53%
2025-09-03	29.27	27.90	-1.14	-3.93%	27.73	29.39	40073	11399	5.76%
2025-09-02	29.71	29.04	-0.75	-2.52%	28.68	29.94	41543	12075	5.98%
2025-09-01	30.05	29.79	-0.59	-1.94%	29.67	30.37	42188	12632	6.07%
2025-08-29	30.00	30.38	0.51	1.71%	29.40	30.80	49395	14955	7.10%
2025-08-28	30.19	29.87	-0.79	-2.58%	28.60	30.80	74061	22035	10.65%
2025-08-27	31.96	30.66	-1.98	-6.07%	30.13	32.45	114064	35877	16.41%
2025-08-26	32.66	32.64	0.24	0.74%	32.30	33.26	70462	23162	10.13%
2025-08-25	32.55	32.40	-0.25	-0.77%	32.28	32.93	65627	21351	9.44%
2025-08-22	32.40	32.65	0.25	0.77%	31.90	32.66	53252	17252	7.66%
2025-08-21	32.56	32.40	-0.15	-0.46%	32.22	32.86	55129	17927	7.93%
2025-08-20	33.01	32.55	-0.83	-2.49%	32.32	33.22	75002	24519	10.79%
2025-08-19	34.15	33.38	-1.72	-4.90%	33.15	34.15	146826	49354	21.12%
2025-08-18	33.15	35.10	1.82	5.47%	33.15	35.30	169722	58348	24.41%
2025-08-15	32.47	33.28	0.29	0.88%	32.22	33.97	93695	31064	13.48%
2025-08-14	31.71	32.99	1.07	3.35%	31.58	34.00	129825	42603	18.67%
2025-08-13	31.80	31.92	0.38	1.20%	31.35	32.15	59570	18985	8.57%
2025-08-12	32.48	31.54	-0.95	-2.92%	31.51	32.50	82774	26310	11.91%
2025-08-11	32.06	32.49	0.34	1.06%	31.50	32.65	68630	22057	9.87%
2025-08-08	33.14	32.15	-1.26	-3.77%	32.08	33.89	88874	29438	12.78%
2025-08-07	34.62	33.41	-1.51	-4.32%	33.40	34.99	112266	38036	16.15%
2025-08-06	34.80	34.92	-0.16	-0.46%	34.52	35.48	107762	37814	15.50%
2025-08-05	34.10	35.08	0.68	1.98%	33.89	35.56	100780	34967	14.50%
2025-08-04	33.80	34.40	0.11	0.32%	33.78	34.74	61557	21166	8.85%
2025-08-01	35.07	34.29	-0.59	-1.69%	33.80	35.55	79803	27588	11.48%
2025-07-31	34.99	34.88	-0.70	-1.97%	34.60	35.57	114319	40013	16.44%
2025-07-30	34.24	35.58	1.48	4.34%	33.48	36.39	171486	59842	24.67%
2025-07-29	34.51	34.10	-0.40	-1.16%	33.82	35.08	98546	33816	14.17%
2025-07-28	33.12	34.50	0.76	2.25%	33.12	34.51	103312	35153	14.86%
2025-07-25	33.39	33.74	0.28	0.84%	32.91	34.47	120906	40731	17.39%
2025-07-24	33.12	33.46	-0.55	-1.62%	33.12	34.17	135779	45677	19.53%
2025-07-23	34.81	34.01	-1.93	-5.37%	34.00	36.88	210208	74068	30.23%
2025-07-22	36.70	35.94	0.48	1.35%	34.88	38.16	276142	100855	39.72%
2025-07-21	31.80	35.46	3.71	11.69%	31.80	37.00	243882	83371	35.08%
2025-07-18	31.86	31.75	-0.12	-0.38%	31.72	32.69	71691	23028	10.31%
2025-07-17	31.50	31.87	-0.01	-0.03%	31.31	32.28	73665	23368	10.69%
2025-07-16	32.67	31.88	-1.04	-3.16%	31.80	32.72	84822	27210	12.31%
2025-07-15	31.51	32.92	1.14	3.59%	31.50	33.20	128184	41652	18.60%
2025-07-14	32.42	31.78	-1.11	-3.37%	31.50	32.87	99620	31702	14.45%
2025-07-11	35.00	32.89	-1.70	-4.91%	32.69	35.03	151585	50654	21.99%
2025-07-10	33.77	34.59	0.14	0.41%	33.28	35.40	172898	59077	25.08%
2025-07-09	32.00	34.45	2.05	6.33%	30.70	35.66	243667	82067	35.35%
2025-07-08	32.18	32.40	-0.63	-1.91%	31.90	34.59	204325	67422	29.64%
2025-07-07	32.00	33.03	1.13	3.54%	31.90	38.25	282908	96327	41.04%
2025-06-20	28.91	31.90	2.95	10.19%	28.20	31.90	177380	53911	25.73%
2025-06-19	30.44	28.95	-2.03	-6.55%	28.79	30.60	106397	31673	15.44%
2025-06-18	30.78	30.98	-0.50	-1.59%	30.55	32.20	132174	41268	19.17%
2025-06-17	30.10	31.48	1.43	4.76%	29.60	32.20	198309	61247	28.77%
2025-06-16	29.99	30.05	-0.40	-1.31%	29.40	30.60	133682	40051	19.39%
2025-06-13	28.92	30.45	1.28	4.39%	27.57	30.50	199523	58754	28.94%
2025-06-12	28.40	29.17	0.74	2.60%	28.07	29.33	109001	31607	15.81%
2025-06-11	28.02	28.43	0.25	0.89%	27.80	28.80	88821	25185	12.89%
2025-06-10	29.10	28.18	-0.90	-3.09%	27.45	29.39	117735	33338	17.08%
2025-06-09	28.69	29.10	0.41	1.43%	28.51	29.39	83295	24168	12.08%