浩洋股份(300833)股票行情
浩洋股份(300833)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 |
|---|
| 2026-03-26 | 34.01 | 32.99 | -1.01 | -2.97% | 32.72 | 34.37 | 12278 | 4090.92 | 1.51% | 0.00 |
| 2026-03-25 | 33.28 | 34.00 | 0.70 | 2.10% | 33.26 | 34.27 | 9936 | 3368.93 | 1.22% | 0.00 |
| 2026-03-24 | 33.50 | 33.30 | 0.47 | 1.43% | 32.30 | 33.50 | 13791 | 4528.70 | 1.70% | 0.00 |
| 2026-03-23 | 34.43 | 32.83 | -1.86 | -5.36% | 32.71 | 34.43 | 13050 | 4362.27 | 1.61% | 0.00 |
| 2026-03-20 | 35.05 | 34.69 | -0.30 | -0.86% | 34.58 | 35.54 | 7173 | 2518.12 | 0.88% | 0.00 |
| 2026-03-19 | 36.00 | 34.99 | -1.52 | -4.16% | 34.86 | 36.34 | 9489 | 3360.74 | 1.17% | 0.00 |
| 2026-03-18 | 36.45 | 36.51 | 0.13 | 0.36% | 36.07 | 36.58 | 6254 | 2273.03 | 0.77% | 0.00 |
| 2026-03-17 | 36.47 | 36.38 | -0.05 | -0.14% | 36.22 | 37.00 | 12836 | 4690.19 | 1.58% | 0.00 |
| 2026-03-16 | 36.45 | 36.43 | -0.02 | -0.05% | 35.94 | 36.62 | 9884 | 3582.57 | 1.22% | 0.00 |
| 2026-03-13 | 35.90 | 36.45 | 0.32 | 0.89% | 35.90 | 36.95 | 9458 | 3450.51 | 1.16% | 0.00 |
| 2026-03-12 | 36.44 | 36.13 | -0.32 | -0.88% | 35.92 | 36.47 | 11150 | 4028.80 | 1.37% | 0.00 |
| 2026-03-11 | 35.77 | 36.45 | 0.71 | 1.99% | 35.77 | 37.64 | 25536 | 9407.36 | 3.14% | 0.00 |
| 2026-03-10 | 35.16 | 35.74 | 0.72 | 2.06% | 35.08 | 35.74 | 21226 | 7541.70 | 2.61% | 0.00 |
| 2026-03-09 | 35.81 | 35.02 | -1.52 | -4.16% | 34.15 | 35.86 | 39516 | 13730.04 | 4.86% | 0.00 |
| 2026-03-06 | 39.92 | 36.54 | -3.51 | -8.76% | 36.09 | 40.32 | 71350 | 26532.88 | 8.78% | 0.00 |
| 2026-03-05 | 39.69 | 40.05 | 0.79 | 2.01% | 39.58 | 40.28 | 7959 | 3176.06 | 0.98% | 0.00 |
| 2026-03-04 | 40.59 | 39.26 | -1.81 | -4.41% | 38.98 | 41.21 | 16390 | 6533.13 | 2.02% | 0.00 |
| 2026-03-03 | 40.94 | 41.07 | 0.29 | 0.71% | 40.46 | 41.38 | 10169 | 4163.19 | 1.25% | 0.00 |
| 2026-03-02 | 41.68 | 40.78 | -1.75 | -4.11% | 40.51 | 42.25 | 10957 | 4505.25 | 1.35% | 0.00 |
| 2026-02-27 | 42.72 | 42.53 | -0.30 | -0.70% | 42.31 | 43.11 | 6093 | 2590.57 | 0.75% | 0.00 |
| 2026-02-26 | 42.36 | 42.83 | 0.54 | 1.28% | 41.66 | 42.99 | 7548 | 3198.77 | 0.93% | 0.00 |
| 2026-02-25 | 42.05 | 42.29 | 0.39 | 0.93% | 41.65 | 42.50 | 8733 | 3675.20 | 1.07% | 0.00 |
| 2026-02-24 | 42.78 | 41.90 | -0.18 | -0.43% | 41.61 | 42.88 | 13858 | 5821.69 | 1.71% | 0.00 |
| 2026-02-13 | 45.36 | 42.08 | -3.34 | -7.35% | 42.02 | 45.36 | 23869 | 10306.43 | 2.94% | 0.00 |
| 2026-02-12 | 46.18 | 45.42 | -0.76 | -1.65% | 45.13 | 46.91 | 8196 | 3750.83 | 1.01% | 0.00 |
| 2026-02-11 | 45.35 | 46.18 | 0.83 | 1.83% | 45.22 | 46.18 | 7099 | 3255.49 | 0.87% | 0.00 |
| 2026-02-10 | 45.88 | 45.35 | -0.37 | -0.81% | 45.19 | 45.88 | 5713 | 2598.86 | 0.70% | 0.00 |
| 2026-02-09 | 45.38 | 45.72 | 0.53 | 1.17% | 44.97 | 46.03 | 7264 | 3314.75 | 0.89% | 0.00 |
| 2026-02-06 | 44.50 | 45.19 | 0.24 | 0.53% | 44.11 | 45.60 | 10324 | 4647.43 | 1.27% | 0.00 |
| 2026-02-05 | 45.27 | 44.95 | -0.37 | -0.82% | 44.35 | 45.72 | 12210 | 5501.25 | 1.50% | 0.00 |
| 2026-02-04 | 46.37 | 45.32 | -1.05 | -2.26% | 44.65 | 46.59 | 13809 | 6252.60 | 1.70% | 0.00 |
| 2026-02-03 | 45.37 | 46.37 | 1.61 | 3.60% | 45.18 | 46.60 | 14773 | 6802.63 | 1.82% | 0.00 |
| 2026-02-02 | 45.40 | 44.76 | -1.11 | -2.42% | 44.72 | 46.20 | 20912 | 9513.54 | 2.57% | 0.00 |
| 2026-01-30 | 44.79 | 45.87 | 0.87 | 1.93% | 44.56 | 46.46 | 24069 | 10976.25 | 2.96% | 0.00 |
| 2026-01-29 | 42.95 | 45.00 | 2.05 | 4.77% | 42.66 | 45.31 | 33780 | 15049.84 | 4.16% | 0.00 |
| 2026-01-28 | 43.29 | 42.95 | -0.34 | -0.79% | 42.65 | 43.43 | 7885 | 3391.32 | 0.97% | 0.00 |
| 2026-01-27 | 43.40 | 43.29 | 0.23 | 0.53% | 41.41 | 43.59 | 14082 | 6026.20 | 1.73% | 0.00 |
| 2026-01-26 | 44.70 | 43.06 | -1.65 | -3.69% | 42.81 | 44.79 | 13654 | 5919.76 | 1.68% | 0.00 |
| 2026-01-23 | 45.04 | 44.71 | -0.33 | -0.73% | 44.14 | 45.22 | 13893 | 6183.69 | 1.71% | 0.00 |
| 2026-01-22 | 44.94 | 45.04 | -0.16 | -0.35% | 44.32 | 45.99 | 22242 | 10049.55 | 2.74% | 0.00 |
| 2026-01-21 | 43.85 | 45.20 | 2.14 | 4.97% | 43.19 | 47.40 | 36689 | 16814.91 | 4.52% | 0.00 |
| 2026-01-20 | 43.45 | 43.06 | -0.39 | -0.90% | 42.81 | 43.84 | 7632 | 3302.64 | 0.94% | 0.00 |
| 2026-01-19 | 43.73 | 43.45 | -0.28 | -0.64% | 43.07 | 44.56 | 12940 | 5641.51 | 1.59% | 0.00 |
| 2026-01-16 | 43.98 | 43.73 | 0.50 | 1.16% | 43.27 | 43.98 | 6049 | 2644.73 | 0.74% | 0.00 |
| 2026-01-15 | 42.98 | 43.23 | -0.11 | -0.25% | 42.98 | 44.35 | 8780 | 3815.57 | 1.08% | 0.00 |
| 2026-01-14 | 43.77 | 43.34 | -0.42 | -0.96% | 42.72 | 43.85 | 11342 | 4910.40 | 1.40% | 0.00 |
| 2026-01-13 | 43.18 | 43.76 | 0.74 | 1.72% | 42.79 | 44.63 | 19625 | 8572.76 | 2.42% | 0.00 |
| 2026-01-12 | 43.12 | 43.02 | -0.08 | -0.19% | 42.71 | 43.55 | 13649 | 5883.41 | 1.68% | 0.00 |
| 2026-01-09 | 41.93 | 43.10 | 1.17 | 2.79% | 41.79 | 43.20 | 14980 | 6394.98 | 1.84% | 0.00 |
| 2026-01-08 | 42.34 | 41.93 | -0.43 | -1.02% | 41.46 | 42.40 | 11187 | 4675.58 | 1.38% | 0.00 |
| 2026-01-07 | 41.27 | 42.36 | 1.10 | 2.67% | 40.65 | 43.50 | 29446 | 12481.21 | 3.62% | 0.00 |
| 2026-01-06 | 41.19 | 41.26 | 0.04 | 0.10% | 40.68 | 42.30 | 17383 | 7202.18 | 2.14% | 0.00 |
| 2026-01-05 | 40.86 | 41.22 | 0.54 | 1.33% | 40.21 | 41.66 | 15443 | 6325.62 | 1.90% | 0.00 |
| 2025-12-31 | 41.13 | 40.68 | 0.02 | 0.05% | 40.61 | 41.68 | 10992 | 4510.51 | 1.35% | 0.00 |
| 2025-12-30 | 41.10 | 40.66 | -0.77 | -1.86% | 40.63 | 42.18 | 11570 | 4755.50 | 1.42% | 0.00 |
| 2025-12-29 | 41.08 | 41.43 | 0.35 | 0.85% | 41.07 | 42.63 | 12010 | 5029.40 | 1.48% | 0.00 |
| 2025-12-26 | 42.44 | 41.08 | -1.41 | -3.32% | 40.64 | 42.59 | 11126 | 4600.29 | 1.37% | 0.00 |
| 2025-12-25 | 42.34 | 42.49 | 0.29 | 0.69% | 42.07 | 42.82 | 7181 | 3050.75 | 0.88% | 0.00 |
| 2025-12-24 | 42.99 | 42.20 | -0.90 | -2.09% | 42.03 | 43.09 | 6384 | 2706.98 | 0.79% | 0.00 |
| 2025-12-23 | 42.38 | 43.10 | 0.78 | 1.84% | 41.69 | 43.43 | 9712 | 4144.04 | 1.20% | 0.00 |
| 2025-12-22 | 43.10 | 42.32 | -0.74 | -1.72% | 41.90 | 43.58 | 10001 | 4274.11 | 1.23% | 0.00 |
| 2025-12-19 | 43.47 | 43.06 | 0.21 | 0.49% | 42.51 | 43.59 | 7940 | 3418.64 | 0.98% | 0.00 |
| 2025-12-18 | 42.93 | 42.85 | -0.15 | -0.35% | 42.38 | 43.80 | 10123 | 4377.54 | 1.25% | 0.00 |
| 2025-12-17 | 42.02 | 43.00 | 0.61 | 1.44% | 41.72 | 43.50 | 11995 | 5130.74 | 1.48% | 0.00 |
| 2025-12-16 | 42.88 | 42.39 | -0.11 | -0.26% | 41.62 | 42.88 | 5064 | 2138.84 | 0.62% | 0.00 |
| 2025-12-15 | 40.81 | 42.50 | 1.30 | 3.16% | 40.81 | 43.35 | 9190 | 3890.66 | 1.13% | 0.00 |
| 2025-12-12 | 40.63 | 41.20 | 0.62 | 1.53% | 40.38 | 41.79 | 4264 | 1756.39 | 0.52% | 0.00 |
| 2025-12-11 | 41.06 | 40.58 | -0.53 | -1.29% | 40.54 | 41.70 | 3585 | 1465.92 | 0.44% | 0.00 |
| 2025-12-10 | 41.91 | 41.11 | -0.80 | -1.91% | 40.85 | 41.91 | 6365 | 2620.89 | 0.78% | 0.00 |
| 2025-12-09 | 42.36 | 41.91 | -0.48 | -1.13% | 41.90 | 42.70 | 3744 | 1581.39 | 0.46% | 0.00 |
| 2025-12-08 | 41.48 | 42.39 | 1.12 | 2.71% | 41.19 | 43.37 | 11281 | 4774.17 | 1.39% | 0.00 |
| 2025-12-05 | 41.30 | 41.27 | 0.02 | 0.05% | 40.60 | 41.48 | 3840 | 1580.83 | 0.47% | 0.00 |
| 2025-12-04 | 41.23 | 41.25 | -0.03 | -0.07% | 40.37 | 41.48 | 4129 | 1692.51 | 0.51% | 0.00 |
| 2025-12-03 | 41.26 | 41.28 | 0.03 | 0.07% | 40.89 | 41.54 | 3118 | 1283.83 | 0.38% | 0.00 |
| 2025-12-02 | 41.29 | 41.25 | -0.04 | -0.10% | 41.09 | 41.75 | 4289 | 1774.00 | 0.53% | 0.00 |
| 2025-12-01 | 41.78 | 41.29 | -0.49 | -1.17% | 41.21 | 42.12 | 5445 | 2263.82 | 0.67% | 0.00 |
| 2025-11-28 | 41.77 | 41.78 | 0.01 | 0.02% | 41.42 | 42.07 | 3896 | 1623.92 | 0.48% | 0.00 |
| 2025-11-27 | 42.23 | 41.77 | -0.05 | -0.12% | 41.70 | 42.40 | 4564 | 1918.58 | 0.56% | 0.00 |
| 2025-11-26 | 41.00 | 41.82 | 0.72 | 1.75% | 40.97 | 42.85 | 9047 | 3814.18 | 1.11% | 0.00 |
| 2025-11-25 | 40.88 | 41.10 | 0.26 | 0.64% | 40.69 | 41.66 | 7806 | 3218.59 | 0.96% | 0.00 |
深证大盘股票行情在线 K线走势图
浩洋股份(300833)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
