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
2026-05-06	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%
2026-03-13	40.30	38.58	-1.93	-4.76%	38.55	40.31	74953	29375	10.78%
2026-03-12	43.00	40.51	-2.43	-5.66%	40.51	43.29	77493	32055	11.15%
2026-03-11	44.80	42.94	-1.60	-3.59%	42.70	45.20	82580	36028	11.88%
2026-03-10	43.51	44.54	1.53	3.56%	43.01	44.99	75744	33573	10.89%
2026-03-09	42.61	43.01	-0.85	-1.94%	41.70	43.66	75526	32162	10.86%
2026-03-06	43.28	43.86	0.31	0.71%	42.61	44.90	83447	36643	12.00%
2026-03-05	45.68	43.55	-0.67	-1.52%	42.93	45.85	101246	44651	14.56%
2026-03-04	40.06	44.22	2.04	4.84%	39.88	45.61	122933	53444	17.68%
2026-03-03	46.92	42.18	-5.60	-11.72%	42.16	46.92	154215	68561	22.18%
2026-03-02	45.53	47.78	3.64	8.25%	44.51	48.37	239278	111223	34.42%
2026-02-27	43.75	44.14	0.28	0.64%	43.50	45.26	116428	51730	16.75%
2026-02-26	43.02	43.86	0.14	0.32%	42.94	44.03	74886	32714	10.77%
2026-02-25	42.35	43.72	1.48	3.50%	41.68	44.11	89475	38858	12.87%
2026-02-24	41.82	42.24	1.12	2.72%	41.82	42.98	71106	30154	10.23%
2026-02-13	41.63	41.12	-0.49	-1.18%	41.06	41.99	60774	25213	8.74%
2026-02-12	41.74	41.61	-0.86	-2.02%	40.88	42.35	86311	36056	12.41%
2026-02-11	43.06	42.47	-1.00	-2.30%	42.41	44.78	96392	41648	13.86%
2026-02-10	44.54	43.47	-1.53	-3.40%	42.33	44.54	105772	45757	15.21%
2026-02-09	43.65	45.00	1.93	4.48%	43.28	45.23	122931	54586	17.68%
2026-02-06	42.84	43.07	-0.19	-0.44%	42.38	44.46	85772	37281	12.34%
2026-02-05	42.00	43.26	-0.14	-0.32%	41.88	43.88	79595	34322	11.45%
2026-02-04	43.61	43.40	-0.56	-1.27%	42.81	45.20	136146	60005	19.58%
2026-02-03	42.00	43.96	2.53	6.11%	41.61	44.44	136596	59156	19.65%
2026-02-02	41.85	41.43	-0.62	-1.47%	41.35	43.17	64146	27049	9.23%
2026-01-30	42.71	42.05	-1.23	-2.84%	41.42	43.55	85613	36137	12.31%
2026-01-29	42.78	43.28	0.77	1.81%	41.68	43.79	113039	48709	16.26%
2026-01-28	43.30	42.51	-1.29	-2.95%	41.94	43.80	123938	52867	17.83%
2026-01-27	42.87	43.80	0.88	2.05%	42.40	44.63	109538	47814	15.76%