五洋自控(300420)股票行情
五洋自控(300420)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 4.01 | 3.94 | -0.08 | -1.99% | 3.92 | 4.02 | 343973 | 13640.01 | 3.08% | 3.00 |
| 2025-12-12 | 4.04 | 4.02 | -0.02 | -0.50% | 4.01 | 4.07 | 213007 | 8600.96 | 1.91% | 36.00 |
| 2025-12-11 | 4.10 | 4.04 | -0.07 | -1.70% | 4.04 | 4.12 | 251246 | 10229.47 | 2.25% | 0.00 |
| 2025-12-10 | 4.15 | 4.11 | -0.05 | -1.20% | 4.09 | 4.17 | 219457 | 9026.60 | 1.97% | 25.00 |
| 2025-12-09 | 4.22 | 4.16 | -0.09 | -2.12% | 4.14 | 4.24 | 286498 | 11959.92 | 2.57% | 0.00 |
| 2025-12-08 | 4.15 | 4.25 | 0.11 | 2.66% | 4.13 | 4.28 | 453600 | 19151.13 | 4.06% | 19.00 |
| 2025-12-05 | 4.07 | 4.14 | 0.07 | 1.72% | 4.05 | 4.15 | 257034 | 10579.07 | 2.30% | 0.00 |
| 2025-12-04 | 4.24 | 4.07 | -0.13 | -3.10% | 4.07 | 4.25 | 375847 | 15481.33 | 3.37% | 0.00 |
| 2025-12-03 | 4.27 | 4.20 | 0.02 | 0.48% | 4.15 | 4.43 | 710275 | 30295.27 | 6.36% | 40.00 |
| 2025-12-02 | 4.17 | 4.18 | -0.01 | -0.24% | 4.10 | 4.19 | 270742 | 11235.43 | 2.43% | 0.00 |
| 2025-12-01 | 4.09 | 4.19 | 0.08 | 1.95% | 4.05 | 4.19 | 328227 | 13557.96 | 2.94% | 78.00 |
| 2025-11-28 | 4.06 | 4.11 | 0.03 | 0.74% | 4.05 | 4.15 | 266217 | 10895.45 | 2.38% | 6.00 |
| 2025-11-27 | 3.98 | 4.08 | 0.12 | 3.03% | 3.97 | 4.19 | 481235 | 19700.71 | 4.31% | 0.00 |
| 2025-11-26 | 3.96 | 3.96 | -0.02 | -0.50% | 3.95 | 4.02 | 176516 | 7032.95 | 1.58% | 0.00 |
| 2025-11-25 | 3.95 | 3.98 | 0.07 | 1.79% | 3.91 | 4.00 | 202135 | 8033.56 | 1.81% | 3.00 |
| 2025-11-24 | 3.92 | 3.91 | 0.02 | 0.51% | 3.84 | 3.94 | 250889 | 9740.91 | 2.25% | 0.00 |
| 2025-11-21 | 4.02 | 3.89 | -0.16 | -3.95% | 3.89 | 4.05 | 284292 | 11209.33 | 2.55% | 0.00 |
| 2025-11-20 | 4.10 | 4.05 | -0.01 | -0.25% | 4.02 | 4.10 | 172032 | 6962.00 | 1.54% | 50.00 |
| 2025-11-19 | 4.13 | 4.06 | -0.07 | -1.69% | 4.03 | 4.14 | 222583 | 9050.51 | 1.99% | 0.00 |
| 2025-11-18 | 4.23 | 4.13 | -0.11 | -2.59% | 4.11 | 4.23 | 322905 | 13402.45 | 2.89% | 256.00 |
| 2025-11-17 | 4.17 | 4.24 | 0.06 | 1.44% | 4.14 | 4.25 | 317988 | 13389.75 | 2.85% | 0.00 |
| 2025-11-14 | 4.16 | 4.18 | 0.00 | 0.00% | 4.14 | 4.23 | 269237 | 11301.95 | 2.41% | 97.00 |
| 2025-11-13 | 4.15 | 4.18 | 0.03 | 0.72% | 4.13 | 4.19 | 177783 | 7408.36 | 1.59% | 51.00 |
| 2025-11-12 | 4.17 | 4.15 | -0.03 | -0.72% | 4.11 | 4.18 | 224076 | 9282.16 | 2.01% | 0.00 |
| 2025-11-11 | 4.21 | 4.18 | -0.03 | -0.71% | 4.16 | 4.21 | 255509 | 10680.97 | 2.29% | 30.00 |
| 2025-11-10 | 4.17 | 4.21 | 0.05 | 1.20% | 4.13 | 4.23 | 338808 | 14153.15 | 3.04% | 119.00 |
| 2025-11-07 | 4.17 | 4.16 | -0.03 | -0.72% | 4.14 | 4.20 | 264821 | 11022.95 | 2.37% | 30.00 |
| 2025-11-06 | 4.25 | 4.19 | -0.06 | -1.41% | 4.14 | 4.25 | 442739 | 18494.11 | 3.97% | 100.00 |
| 2025-11-05 | 4.00 | 4.25 | 0.20 | 4.94% | 3.99 | 4.29 | 773883 | 32275.64 | 6.93% | 20.00 |
| 2025-11-04 | 4.06 | 4.05 | -0.02 | -0.49% | 4.01 | 4.07 | 232358 | 9379.77 | 2.08% | 0.00 |
| 2025-11-03 | 3.99 | 4.07 | 0.07 | 1.75% | 3.95 | 4.07 | 282565 | 11386.44 | 2.53% | 0.00 |
| 2025-10-31 | 3.93 | 4.00 | 0.05 | 1.27% | 3.93 | 4.01 | 202602 | 8074.85 | 1.81% | 0.00 |
| 2025-10-30 | 4.03 | 3.95 | -0.08 | -1.99% | 3.94 | 4.04 | 282447 | 11230.76 | 2.53% | 0.00 |
| 2025-10-29 | 4.06 | 4.03 | -0.03 | -0.74% | 4.01 | 4.07 | 241789 | 9732.41 | 2.17% | 0.00 |
| 2025-10-28 | 4.10 | 4.06 | -0.03 | -0.73% | 4.02 | 4.10 | 308469 | 12513.16 | 2.76% | 0.00 |
| 2025-10-27 | 4.08 | 4.09 | 0.06 | 1.49% | 4.02 | 4.12 | 348482 | 14209.53 | 3.12% | 0.00 |
| 2025-10-24 | 4.01 | 4.03 | 0.02 | 0.50% | 4.01 | 4.05 | 161499 | 6502.26 | 1.45% | 0.00 |
| 2025-10-23 | 4.01 | 4.01 | 0.00 | 0.00% | 3.93 | 4.01 | 194551 | 7720.02 | 1.74% | 0.00 |
| 2025-10-22 | 4.01 | 4.01 | 0.00 | 0.00% | 3.97 | 4.04 | 177313 | 7107.93 | 1.59% | 0.00 |
| 2025-10-21 | 3.91 | 4.01 | 0.11 | 2.82% | 3.90 | 4.02 | 279835 | 11137.06 | 2.51% | 0.00 |
| 2025-10-20 | 3.93 | 3.90 | 0.01 | 0.26% | 3.87 | 3.96 | 241898 | 9445.68 | 2.17% | 100.00 |
| 2025-10-17 | 3.99 | 3.89 | -0.10 | -2.51% | 3.88 | 4.02 | 279040 | 10986.87 | 2.50% | 0.00 |
| 2025-10-16 | 4.07 | 3.99 | -0.06 | -1.48% | 3.98 | 4.07 | 204871 | 8212.58 | 1.84% | 0.00 |
| 2025-10-15 | 3.98 | 4.05 | 0.10 | 2.53% | 3.96 | 4.05 | 254468 | 10194.49 | 2.28% | 0.00 |
| 2025-10-14 | 4.04 | 3.95 | -0.09 | -2.23% | 3.94 | 4.08 | 316858 | 12680.30 | 2.84% | 0.00 |
| 2025-10-13 | 3.92 | 4.04 | -0.03 | -0.74% | 3.86 | 4.04 | 333536 | 13214.57 | 2.99% | 0.00 |
| 2025-10-10 | 4.14 | 4.07 | -0.09 | -2.16% | 4.05 | 4.15 | 373776 | 15296.64 | 3.35% | 0.00 |
| 2025-10-09 | 4.10 | 4.16 | 0.08 | 1.96% | 4.08 | 4.23 | 430113 | 17889.96 | 3.85% | 8.00 |
| 2025-09-30 | 4.14 | 4.08 | 0.01 | 0.25% | 4.05 | 4.16 | 270752 | 11048.09 | 2.43% | 0.00 |
| 2025-09-29 | 4.11 | 4.07 | 0.00 | 0.00% | 4.00 | 4.11 | 319741 | 12986.04 | 2.86% | 0.00 |
| 2025-09-26 | 4.10 | 4.07 | -0.04 | -0.97% | 4.03 | 4.17 | 359873 | 14752.96 | 3.22% | 0.00 |
| 2025-09-25 | 4.16 | 4.11 | -0.07 | -1.67% | 4.11 | 4.19 | 344140 | 14243.24 | 3.08% | 0.00 |
| 2025-09-24 | 4.14 | 4.18 | 0.02 | 0.48% | 4.11 | 4.19 | 367518 | 15270.89 | 3.29% | 0.00 |
| 2025-09-23 | 4.30 | 4.16 | -0.17 | -3.93% | 4.10 | 4.32 | 636159 | 26475.32 | 5.70% | 20.00 |
| 2025-09-22 | 4.27 | 4.33 | 0.02 | 0.46% | 4.18 | 4.39 | 627250 | 26794.30 | 5.62% | 0.00 |
| 2025-09-19 | 4.53 | 4.31 | -0.13 | -2.93% | 4.25 | 4.58 | 1105521 | 48281.63 | 9.90% | 0.00 |
| 2025-09-18 | 4.41 | 4.44 | 0.03 | 0.68% | 4.36 | 4.62 | 1313849 | 59075.41 | 11.77% | 10.00 |
| 2025-09-17 | 4.55 | 4.41 | -0.13 | -2.86% | 4.38 | 4.60 | 1045460 | 46263.20 | 9.37% | 183.00 |
| 2025-09-16 | 4.24 | 4.54 | 0.35 | 8.35% | 4.18 | 4.83 | 1941280 | 86870.15 | 17.39% | 8.00 |
| 2025-09-15 | 4.24 | 4.19 | -0.11 | -2.56% | 4.16 | 4.29 | 708096 | 29744.72 | 6.34% | 44.00 |
| 2025-09-12 | 4.39 | 4.30 | 0.01 | 0.23% | 4.29 | 4.59 | 1214003 | 53568.55 | 10.88% | 2.00 |
| 2025-09-11 | 4.69 | 4.29 | -0.26 | -5.71% | 4.10 | 4.69 | 1784052 | 75903.55 | 15.98% | 117.00 |
| 2025-09-10 | 4.54 | 4.55 | 0.00 | 0.00% | 4.47 | 4.61 | 494939 | 22443.32 | 4.43% | 0.00 |
| 2025-09-09 | 4.62 | 4.55 | -0.07 | -1.52% | 4.47 | 4.64 | 626103 | 28468.25 | 5.61% | 30.00 |
| 2025-09-08 | 4.75 | 4.62 | 0.08 | 1.76% | 4.54 | 4.93 | 1282912 | 60102.62 | 11.49% | 47.00 |
| 2025-09-05 | 4.12 | 4.54 | 0.46 | 11.27% | 4.05 | 4.55 | 967286 | 42026.47 | 8.67% | 192.00 |
| 2025-09-04 | 4.11 | 4.08 | -0.02 | -0.49% | 4.01 | 4.22 | 465227 | 19177.01 | 4.17% | 35.00 |
| 2025-09-03 | 4.23 | 4.10 | -0.13 | -3.07% | 4.07 | 4.28 | 434953 | 18104.89 | 3.90% | 0.00 |
| 2025-09-02 | 4.37 | 4.23 | -0.15 | -3.42% | 4.16 | 4.40 | 614021 | 25979.26 | 5.50% | 4.00 |
| 2025-09-01 | 4.28 | 4.38 | 0.10 | 2.34% | 4.26 | 4.42 | 595252 | 25936.10 | 5.33% | 10.00 |
| 2025-08-29 | 4.40 | 4.28 | -0.11 | -2.51% | 4.25 | 4.41 | 556773 | 23948.66 | 4.99% | 49.00 |
| 2025-08-28 | 4.45 | 4.39 | -0.06 | -1.35% | 4.23 | 4.55 | 832353 | 36437.32 | 7.46% | 0.00 |
| 2025-08-27 | 4.49 | 4.45 | -0.06 | -1.33% | 4.43 | 4.86 | 1286052 | 59447.53 | 11.52% | 23.00 |
| 2025-08-26 | 4.46 | 4.51 | 0.05 | 1.12% | 4.45 | 4.63 | 926193 | 42076.45 | 8.30% | 0.00 |
| 2025-08-25 | 4.32 | 4.46 | 0.23 | 5.44% | 4.30 | 4.59 | 1246247 | 55785.31 | 11.16% | 31.00 |
| 2025-08-22 | 4.11 | 4.23 | 0.11 | 2.67% | 4.11 | 4.25 | 657252 | 27523.67 | 5.89% | 5.40 |
| 2025-08-21 | 4.24 | 4.12 | -0.13 | -3.06% | 4.07 | 4.25 | 643329 | 26689.90 | 5.76% | 0.00 |
| 2025-08-20 | 4.13 | 4.25 | 0.11 | 2.66% | 4.10 | 4.30 | 811108 | 34366.22 | 7.27% | 0.00 |
| 2025-08-19 | 4.07 | 4.14 | 0.09 | 2.22% | 4.01 | 4.17 | 699606 | 28744.39 | 6.27% | 0.00 |
| 2025-08-18 | 4.12 | 4.05 | -0.05 | -1.22% | 4.03 | 4.15 | 800343 | 32666.93 | 7.17% | 34.00 |
深证大盘股票行情在线 K线走势图
五洋自控(300420)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
