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
2025-08-01	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%
2025-06-06	29.30	28.69	-1.15	-3.85%	28.65	30.30	112392	32896	16.30%
2025-06-05	30.40	29.84	-1.15	-3.71%	29.50	30.70	127664	38242	18.52%
2025-06-04	29.35	30.99	1.80	6.17%	28.95	30.99	183938	55159	26.68%
2025-06-03	30.20	29.19	-1.69	-5.47%	29.03	30.27	166394	48973	24.14%
2025-05-30	32.05	30.88	-1.67	-5.13%	30.56	33.69	208723	66055	30.28%
2025-05-29	30.09	32.55	2.12	6.97%	29.52	34.49	274193	88309	39.78%
2025-05-28	28.05	30.43	2.00	7.03%	27.89	33.26	307267	93156	44.58%
2025-05-27	27.29	28.43	1.46	5.41%	26.28	28.50	126109	34583	18.29%
2025-05-26	26.22	26.97	0.27	1.01%	25.85	27.18	84644	22456	12.28%
2025-05-23	27.98	26.70	-1.80	-6.32%	26.70	27.98	144473	39491	20.96%
2025-05-22	27.21	28.50	0.91	3.30%	26.70	28.66	189125	52635	27.44%
2025-05-21	27.41	27.59	0.19	0.69%	27.35	28.77	208994	58738	30.32%
2025-05-20	25.88	27.40	1.47	5.67%	25.53	27.50	129973	34607	18.86%
2025-05-19	26.22	25.93	-0.24	-0.92%	25.19	26.55	82242	21112	11.93%
2025-05-16	25.66	26.17	0.56	2.19%	25.63	27.31	120108	31906	17.42%
2025-05-15	27.00	25.61	-1.18	-4.40%	25.60	27.00	92782	24047	13.46%
2025-05-14	26.80	26.79	0.04	0.15%	26.38	27.45	93501	25120	13.56%
2025-05-13	27.80	26.75	-0.85	-3.08%	26.65	27.90	114239	31111	16.57%
2025-05-12	27.45	27.60	0.47	1.73%	27.30	27.97	98981	27353	14.36%
2025-05-09	28.17	27.13	-1.34	-4.71%	26.77	28.18	125562	34265	18.22%
2025-05-08	28.56	28.47	-0.83	-2.83%	28.21	28.95	151297	43248	21.95%
2025-05-07	28.62	29.30	1.08	3.83%	28.36	30.44	248998	72472	36.12%
2025-05-06	27.50	28.22	0.58	2.10%	27.18	28.29	218984	60969	31.77%
2025-04-30	27.47	27.64	-0.38	-1.36%	26.90	28.47	235717	64821	34.20%
2025-04-29	26.26	28.02	1.32	4.94%	26.03	28.49	266144	73169	38.61%
2025-04-28	26.22	26.70	1.14	4.46%	24.63	27.80	232798	60698	33.77%
2025-04-25	24.51	25.56	1.07	4.37%	24.10	27.06	224774	57734	32.61%
2025-04-24	25.20	24.49	-0.71	-2.82%	23.80	25.40	131481	32075	19.07%