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 |
|---|
| 2025-03-28 | 3.10 | 3.04 | -0.08 | -2.56% | 3.03 | 3.14 | 287895 | 8842.57 | 2.58% | 0.00 |
| 2025-03-27 | 3.21 | 3.12 | -0.06 | -1.89% | 3.10 | 3.22 | 326197 | 10214.16 | 2.92% | 0.00 |
| 2025-03-26 | 3.08 | 3.18 | 0.07 | 2.25% | 3.07 | 3.22 | 382604 | 12185.98 | 3.43% | 0.00 |
| 2025-03-25 | 3.13 | 3.11 | -0.03 | -0.96% | 3.09 | 3.18 | 319089 | 9975.48 | 2.86% | 21.00 |
| 2025-03-24 | 3.37 | 3.14 | -0.23 | -6.82% | 3.03 | 3.38 | 744514 | 23595.49 | 6.67% | 0.00 |
| 2025-03-21 | 3.43 | 3.37 | -0.06 | -1.75% | 3.34 | 3.50 | 653242 | 22314.58 | 5.85% | 10.00 |
| 2025-03-20 | 3.36 | 3.43 | 0.06 | 1.78% | 3.33 | 3.51 | 752209 | 25917.09 | 6.74% | 272.00 |
| 2025-03-19 | 3.30 | 3.37 | 0.03 | 0.90% | 3.30 | 3.42 | 557261 | 18749.88 | 4.99% | 1.00 |
| 2025-03-18 | 3.33 | 3.34 | 0.01 | 0.30% | 3.29 | 3.36 | 314986 | 10466.04 | 2.82% | 0.00 |
| 2025-03-17 | 3.33 | 3.33 | 0.04 | 1.22% | 3.28 | 3.37 | 422873 | 14057.27 | 3.79% | 43.00 |
| 2025-03-14 | 3.22 | 3.29 | 0.06 | 1.86% | 3.18 | 3.31 | 408678 | 13327.95 | 3.66% | 0.00 |
| 2025-03-13 | 3.37 | 3.23 | -0.10 | -3.00% | 3.18 | 3.37 | 458001 | 14843.14 | 4.10% | 0.00 |
| 2025-03-12 | 3.29 | 3.33 | 0.05 | 1.52% | 3.26 | 3.39 | 500818 | 16662.47 | 4.49% | 53.00 |
| 2025-03-11 | 3.21 | 3.28 | 0.03 | 0.92% | 3.18 | 3.30 | 433475 | 14078.37 | 3.88% | 0.00 |
| 2025-03-10 | 3.31 | 3.25 | -0.06 | -1.81% | 3.23 | 3.32 | 467358 | 15294.67 | 4.19% | 0.00 |
| 2025-03-07 | 3.42 | 3.31 | -0.14 | -4.06% | 3.29 | 3.43 | 653047 | 21940.21 | 5.85% | 27.00 |
| 2025-03-06 | 3.35 | 3.45 | 0.10 | 2.99% | 3.35 | 3.50 | 756352 | 26043.47 | 6.78% | 60.00 |
| 2025-03-05 | 3.33 | 3.35 | 0.02 | 0.60% | 3.29 | 3.40 | 559701 | 18666.02 | 5.01% | 0.00 |
| 2025-03-04 | 3.26 | 3.33 | 0.02 | 0.60% | 3.24 | 3.37 | 502209 | 16684.79 | 4.50% | 0.00 |
| 2025-03-03 | 3.36 | 3.31 | -0.11 | -3.22% | 3.27 | 3.48 | 798240 | 26778.26 | 7.15% | 0.00 |
| 2025-02-28 | 3.49 | 3.42 | -0.12 | -3.39% | 3.42 | 3.75 | 1289118 | 46270.85 | 11.55% | 11.00 |
| 2025-02-27 | 3.40 | 3.54 | 0.11 | 3.21% | 3.32 | 3.54 | 1186300 | 40515.09 | 10.63% | 78.00 |
| 2025-02-26 | 3.22 | 3.43 | 0.22 | 6.85% | 3.21 | 3.63 | 1490801 | 51260.09 | 13.35% | 1174.00 |
| 2025-02-25 | 3.16 | 3.21 | 0.03 | 0.94% | 3.11 | 3.27 | 749055 | 24131.27 | 6.71% | 10.00 |
| 2025-02-24 | 3.15 | 3.18 | 0.03 | 0.95% | 3.09 | 3.24 | 691499 | 21924.51 | 6.19% | 0.00 |
| 2025-02-21 | 3.24 | 3.15 | 0.03 | 0.96% | 3.07 | 3.26 | 906717 | 28444.58 | 8.12% | 0.00 |
| 2025-02-20 | 3.03 | 3.12 | 0.09 | 2.97% | 3.02 | 3.13 | 689212 | 21223.95 | 6.17% | 49.00 |
| 2025-02-19 | 2.93 | 3.03 | 0.11 | 3.77% | 2.91 | 3.04 | 510524 | 15301.50 | 4.57% | 10.00 |
| 2025-02-18 | 3.09 | 2.92 | -0.16 | -5.19% | 2.90 | 3.11 | 511330 | 15268.67 | 4.58% | 0.00 |
| 2025-02-17 | 2.91 | 3.08 | 0.16 | 5.48% | 2.90 | 3.10 | 763004 | 23147.27 | 6.83% | 0.00 |
| 2025-02-14 | 2.96 | 2.92 | -0.04 | -1.35% | 2.89 | 2.97 | 345415 | 10108.39 | 3.09% | 0.00 |
| 2025-02-13 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 3.02 | 365613 | 10911.88 | 3.28% | 0.00 |
| 2025-02-12 | 3.01 | 2.99 | -0.02 | -0.66% | 2.96 | 3.03 | 384631 | 11506.84 | 3.45% | 0.00 |
| 2025-02-11 | 3.08 | 3.01 | -0.05 | -1.63% | 2.98 | 3.09 | 439192 | 13215.71 | 3.93% | 0.00 |
| 2025-02-10 | 3.01 | 3.06 | 0.06 | 2.00% | 2.99 | 3.06 | 347069 | 10517.41 | 3.11% | 0.00 |
| 2025-02-07 | 2.95 | 3.00 | 0.05 | 1.69% | 2.94 | 3.05 | 434124 | 13044.31 | 3.89% | 0.00 |
| 2025-02-06 | 2.84 | 2.95 | 0.09 | 3.15% | 2.81 | 2.95 | 383074 | 11074.95 | 3.43% | 10.00 |
| 2025-02-05 | 2.81 | 2.86 | 0.09 | 3.25% | 2.78 | 2.89 | 291114 | 8297.08 | 2.61% | 0.00 |
| 2025-01-27 | 2.84 | 2.77 | -0.09 | -3.15% | 2.77 | 2.88 | 330149 | 9300.84 | 2.96% | 0.00 |
| 2025-01-24 | 2.80 | 2.86 | 0.10 | 3.62% | 2.70 | 2.87 | 467838 | 13125.24 | 4.19% | 20.00 |
| 2025-01-23 | 2.82 | 2.76 | -0.01 | -0.36% | 2.76 | 2.90 | 443960 | 12582.73 | 3.98% | 100.00 |
| 2025-01-22 | 2.87 | 2.77 | -0.10 | -3.48% | 2.74 | 2.88 | 377474 | 10531.45 | 3.38% | 0.00 |
| 2025-01-21 | 2.98 | 2.87 | -0.08 | -2.71% | 2.82 | 3.00 | 407970 | 11743.37 | 3.65% | 50.00 |
| 2025-01-20 | 2.99 | 2.95 | -0.08 | -2.64% | 2.87 | 3.01 | 541464 | 15897.67 | 4.85% | 0.00 |
| 2025-01-17 | 3.11 | 3.03 | -0.11 | -3.50% | 3.02 | 3.12 | 403379 | 12331.61 | 3.61% | 0.00 |
| 2025-01-16 | 3.07 | 3.14 | 0.08 | 2.61% | 3.07 | 3.20 | 558160 | 17512.10 | 5.00% | 0.00 |
| 2025-01-15 | 3.12 | 3.06 | -0.04 | -1.29% | 3.01 | 3.14 | 418060 | 12771.49 | 3.74% | 0.00 |
| 2025-01-14 | 2.88 | 3.10 | 0.23 | 8.01% | 2.88 | 3.11 | 703579 | 21282.75 | 6.30% | 0.00 |
| 2025-01-13 | 2.86 | 2.87 | -0.02 | -0.69% | 2.76 | 2.93 | 397436 | 11361.82 | 3.56% | 10.00 |
| 2025-01-10 | 2.94 | 2.89 | -0.06 | -2.03% | 2.87 | 3.09 | 633627 | 18851.98 | 5.68% | 0.00 |
| 2025-01-09 | 2.92 | 2.95 | 0.01 | 0.34% | 2.90 | 2.97 | 323532 | 9515.09 | 2.90% | 0.00 |
| 2025-01-08 | 2.92 | 2.94 | 0.01 | 0.34% | 2.80 | 2.96 | 439736 | 12683.88 | 3.94% | 0.00 |
| 2025-01-07 | 2.82 | 2.93 | 0.11 | 3.90% | 2.82 | 2.93 | 418941 | 12052.40 | 3.75% | 0.00 |
| 2025-01-06 | 2.85 | 2.82 | -0.05 | -1.74% | 2.72 | 2.87 | 369815 | 10375.79 | 3.31% | 0.00 |
| 2025-01-03 | 3.09 | 2.87 | -0.17 | -5.59% | 2.84 | 3.12 | 542494 | 15979.90 | 4.86% | 5.00 |
| 2025-01-02 | 3.11 | 3.04 | -0.07 | -2.25% | 3.00 | 3.17 | 427738 | 13200.49 | 3.83% | 0.00 |
| 2024-12-31 | 3.26 | 3.11 | -0.12 | -3.72% | 3.09 | 3.29 | 475067 | 15099.31 | 4.26% | 44.00 |
| 2024-12-30 | 3.29 | 3.23 | -0.13 | -3.87% | 3.19 | 3.34 | 461753 | 15029.79 | 4.14% | 0.00 |
| 2024-12-27 | 3.32 | 3.36 | 0.05 | 1.51% | 3.30 | 3.47 | 635970 | 21500.14 | 5.70% | 10.00 |
| 2024-12-26 | 3.30 | 3.31 | 0.04 | 1.22% | 3.29 | 3.49 | 826587 | 27919.94 | 7.40% | 9.00 |
| 2024-12-25 | 3.23 | 3.27 | 0.08 | 2.51% | 3.05 | 3.33 | 887829 | 28450.61 | 7.95% | 0.00 |
| 2024-12-24 | 3.34 | 3.19 | -0.13 | -3.92% | 3.13 | 3.39 | 766498 | 24630.73 | 6.87% | 0.00 |
| 2024-12-23 | 3.65 | 3.32 | -0.38 | -10.27% | 3.32 | 3.67 | 985458 | 33953.55 | 8.83% | 243.00 |
| 2024-12-20 | 3.61 | 3.70 | 0.06 | 1.65% | 3.56 | 3.78 | 812498 | 29827.92 | 7.28% | 0.00 |
| 2024-12-19 | 3.57 | 3.64 | 0.04 | 1.11% | 3.51 | 3.75 | 872741 | 31997.23 | 7.82% | 6.00 |
| 2024-12-18 | 3.78 | 3.60 | -0.21 | -5.51% | 3.57 | 3.78 | 1035354 | 37809.56 | 9.27% | 167.00 |
| 2024-12-17 | 3.95 | 3.81 | -0.26 | -6.39% | 3.66 | 4.00 | 1445703 | 54911.34 | 12.95% | 0.00 |
| 2024-12-16 | 3.87 | 4.07 | -0.18 | -4.24% | 3.76 | 4.47 | 2587580 | 107581.48 | 23.18% | 32.00 |
| 2024-12-06 | 3.74 | 4.25 | 0.47 | 12.43% | 3.59 | 4.54 | 3354820 | 137523.58 | 30.05% | 149.00 |
| 2024-12-05 | 3.73 | 3.78 | -0.17 | -4.30% | 3.64 | 3.84 | 2322074 | 86694.38 | 20.80% | 2.00 |
| 2024-12-04 | 3.47 | 3.95 | 0.43 | 12.22% | 3.43 | 4.22 | 3257624 | 129958.17 | 29.18% | 118.30 |
| 2024-12-03 | 3.44 | 3.52 | 0.06 | 1.73% | 3.37 | 3.55 | 761816 | 26323.15 | 6.82% | 400.00 |
| 2024-12-02 | 3.28 | 3.46 | 0.23 | 7.12% | 3.25 | 3.53 | 872413 | 29782.97 | 7.81% | 0.00 |
| 2024-11-29 | 3.19 | 3.23 | 0.02 | 0.62% | 3.12 | 3.25 | 347022 | 11098.47 | 3.11% | 50.00 |
| 2024-11-28 | 3.18 | 3.21 | 0.03 | 0.94% | 3.16 | 3.26 | 331581 | 10688.31 | 2.97% | 0.00 |
| 2024-11-27 | 3.12 | 3.18 | 0.03 | 0.95% | 3.03 | 3.18 | 296768 | 9179.29 | 2.66% | 2.00 |
| 2024-11-26 | 3.24 | 3.15 | -0.13 | -3.96% | 3.13 | 3.28 | 349011 | 11173.08 | 3.13% | 31.00 |
| 2024-11-25 | 3.16 | 3.28 | 0.08 | 2.50% | 3.13 | 3.31 | 370270 | 11883.66 | 3.32% | 0.00 |
| 2024-11-22 | 3.25 | 3.20 | -0.06 | -1.84% | 3.19 | 3.45 | 574320 | 18964.31 | 5.14% | 0.00 |
| 2024-11-21 | 3.35 | 3.26 | -0.07 | -2.10% | 3.22 | 3.36 | 418264 | 13715.63 | 3.75% | 0.00 |
深证大盘股票行情在线 K线走势图
