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
2026-06-23	34.18	34.96	0.22	0.63%	34.00	36.00	60827	21431	7.99%
2026-06-22	34.99	34.74	-0.32	-0.91%	32.88	35.19	59371	20131	7.80%
2026-06-18	35.00	35.06	0.09	0.26%	34.35	35.86	41309	14567	5.43%
2026-06-17	35.09	34.97	-0.41	-1.16%	34.58	35.50	34980	12227	4.60%
2026-06-16	34.51	35.38	1.22	3.57%	33.85	35.56	54899	19066	7.21%
2026-06-15	33.55	34.16	1.02	3.08%	33.06	34.47	53542	18225	7.03%
2026-06-12	33.01	33.14	0.51	1.56%	32.47	34.20	65207	21771	8.57%
2026-06-11	34.40	32.63	-2.52	-7.17%	32.40	34.88	71998	23763	9.46%
2026-06-10	36.94	35.15	-2.44	-6.49%	34.98	38.28	66614	24287	8.75%
2026-06-09	38.50	37.59	-1.74	-4.42%	36.87	38.80	93676	35021	12.31%
2026-06-08	35.40	39.33	3.15	8.71%	35.26	39.78	124388	46652	16.34%
2026-06-05	35.20	36.18	1.12	3.19%	34.70	36.78	63776	22870	8.38%
2026-06-04	35.51	35.06	-0.88	-2.45%	34.83	35.84	33497	11799	4.40%
2026-06-03	35.20	35.94	0.70	1.99%	34.83	36.70	48327	17300	6.35%
2026-06-02	35.92	35.26	-0.66	-1.84%	34.20	36.20	42608	14967	5.60%
2026-06-01	36.01	35.92	0.45	1.27%	35.11	36.33	37865	13601	4.98%
2026-05-29	37.65	35.47	-2.26	-5.99%	35.19	37.70	53132	19209	6.98%
2026-05-28	36.55	37.73	1.25	3.43%	36.48	38.07	53264	19857	7.00%
2026-05-27	37.05	36.48	-0.55	-1.49%	36.10	37.76	41731	15322	5.48%
2026-05-26	38.03	37.03	-1.41	-3.67%	36.36	38.30	50778	18812	6.67%
2026-05-25	40.99	38.44	-1.75	-4.35%	38.10	41.38	59324	22981	7.79%
2026-05-22	40.00	40.19	0.67	1.70%	39.11	40.50	43887	17549	5.77%
2026-05-21	42.00	39.52	-2.35	-5.61%	39.24	42.55	64210	26227	8.44%
2026-05-20	42.29	41.87	-0.83	-1.94%	40.71	42.66	63007	26197	8.28%
2026-05-19	44.10	42.70	-1.73	-3.89%	42.33	44.38	66690	28700	8.76%
2026-05-18	43.98	44.43	0.12	0.27%	43.60	45.20	53787	23984	7.07%
2026-05-15	44.01	44.31	0.36	0.82%	43.00	45.46	74246	33001	9.76%
2026-05-14	45.89	43.95	-2.35	-5.08%	43.95	46.05	86971	38843	11.43%
2026-05-13	46.20	46.30	0.07	0.15%	45.02	46.65	90805	41747	11.93%
2026-05-12	47.03	46.23	-1.27	-2.67%	45.20	47.74	109971	50930	14.45%
2026-05-11	47.31	47.50	0.34	0.72%	46.64	48.69	145508	69055	19.12%
2026-05-08	43.80	47.16	2.90	6.55%	43.60	47.98	176621	81786	23.21%
2026-05-07	44.00	44.26	0.34	0.77%	43.81	44.70	90731	40177	11.92%
2026-05-06	43.37	43.92	0.51	1.17%	43.04	44.50	89805	39568	11.80%
2026-04-30	42.39	43.41	1.40	3.33%	41.00	43.54	92137	39370	12.11%
2026-04-29	41.36	42.01	-0.10	-0.24%	41.01	42.58	58736	24743	7.72%
2026-04-28	44.80	42.11	-3.14	-6.94%	41.76	44.85	104497	44854	13.73%
2026-04-27	43.00	45.25	0.95	2.14%	40.89	45.36	105084	46009	13.81%
2026-04-24	44.58	44.30	0.60	1.37%	43.51	47.27	146887	66147	21.13%
2026-04-23	44.51	43.70	-1.53	-3.38%	43.15	45.15	110063	48480	15.83%
2026-04-22	47.39	45.23	-1.68	-3.58%	44.80	47.60	166214	75541	23.91%
2026-04-21	50.02	46.91	-4.22	-8.25%	46.00	52.44	202748	99369	29.16%
2026-04-20	49.90	51.13	0.60	1.19%	49.06	51.92	195934	99342	28.18%
2026-04-17	48.54	50.53	1.50	3.06%	47.67	51.00	202281	100196	29.09%
2026-04-16	46.88	49.03	0.84	1.74%	45.70	49.50	180469	85751	25.96%
2026-04-15	47.19	48.19	0.41	0.86%	46.53	50.20	211282	102420	30.39%
2026-04-14	45.10	47.78	2.11	4.62%	44.70	52.87	253036	120487	36.39%
2026-04-13	42.57	45.67	2.32	5.35%	42.22	46.50	169404	76212	24.37%
2026-04-10	42.50	43.35	0.44	1.03%	42.46	44.28	119264	51565	17.15%
2026-04-09	42.02	42.91	-0.32	-0.74%	42.02	43.50	102963	44078	14.81%
2026-04-08	41.80	43.23	2.15	5.23%	41.18	43.33	144270	61556	20.75%
2026-04-07	40.56	41.08	0.18	0.44%	40.14	41.65	97743	39951	14.06%
2026-04-03	44.00	40.90	-2.80	-6.41%	40.69	44.80	155885	65583	22.42%
2026-04-02	43.44	43.70	0.13	0.30%	43.03	46.00	212066	94587	30.50%
2026-04-01	44.76	43.57	-1.19	-2.66%	43.01	45.50	208724	91557	30.02%
2026-03-31	37.00	44.76	7.46	20.00%	37.00	44.76	182411	77856	26.24%
2026-03-30	35.36	37.30	1.09	3.01%	35.36	37.65	60165	22187	8.65%
2026-03-27	35.02	36.21	0.32	0.89%	35.02	36.39	33950	12202	4.88%
2026-03-26	36.42	35.89	-0.71	-1.94%	35.44	37.40	51762	18759	7.45%
2026-03-25	36.62	36.60	0.80	2.23%	36.22	37.30	55338	20297	7.96%
2026-03-24	35.37	35.80	1.29	3.74%	34.39	35.84	53120	18711	7.64%
2026-03-23	35.31	34.51	-1.93	-5.30%	34.35	36.50	53484	18943	7.69%
2026-03-20	38.20	36.44	-1.56	-4.11%	36.30	38.45	53166	19668	7.65%
2026-03-19	38.50	38.00	-1.30	-3.31%	37.57	38.88	49252	18775	7.08%
2026-03-18	38.20	39.30	1.07	2.80%	37.86	39.38	60142	23264	8.65%
2026-03-17	39.91	38.23	-1.65	-4.14%	38.20	41.38	73825	29073	10.62%
2026-03-16	38.85	39.88	1.30	3.37%	38.85	41.88	103065	41546	14.82%