当前位置: 爱股网 > 股票行情 > 邵阳液压(301079)股票行情

邵阳液压(301079)股票行情

邵阳液压(301079)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

邵阳液压(301079)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
2026-03-27	35.02	36.21	0.32	0.89%	35.02	36.39	33950	12202.48	4.88%	0.00
2026-03-26	36.42	35.89	-0.71	-1.94%	35.44	37.40	51762	18759.84	7.45%	0.00
2026-03-25	36.62	36.60	0.80	2.23%	36.22	37.30	55338	20297.44	7.96%	18.00
2026-03-24	35.37	35.80	1.29	3.74%	34.39	35.84	53120	18711.01	7.64%	18.00
2026-03-23	35.31	34.51	-1.93	-5.30%	34.35	36.50	53484	18943.28	7.69%	0.00
2026-03-20	38.20	36.44	-1.56	-4.11%	36.30	38.45	53166	19668.14	7.65%	5.00
2026-03-19	38.50	38.00	-1.30	-3.31%	37.57	38.88	49252	18775.82	7.08%	0.00
2026-03-18	38.20	39.30	1.07	2.80%	37.86	39.38	60142	23264.16	8.65%	0.00
2026-03-17	39.91	38.23	-1.65	-4.14%	38.20	41.38	73825	29073.23	10.62%	0.00
2026-03-16	38.85	39.88	1.30	3.37%	38.85	41.88	103065	41546.68	14.82%	0.00
2026-03-13	40.30	38.58	-1.93	-4.76%	38.55	40.31	74953	29375.33	10.78%	0.00
2026-03-12	43.00	40.51	-2.43	-5.66%	40.51	43.29	77493	32055.94	11.15%	1.00
2026-03-11	44.80	42.94	-1.60	-3.59%	42.70	45.20	82580	36028.57	11.88%	0.00
2026-03-10	43.51	44.54	1.53	3.56%	43.01	44.99	75744	33573.90	10.89%	0.00
2026-03-09	42.61	43.01	-0.85	-1.94%	41.70	43.66	75526	32162.57	10.86%	0.00
2026-03-06	43.28	43.86	0.31	0.71%	42.61	44.90	83447	36643.08	12.00%	0.00
2026-03-05	45.68	43.55	-0.67	-1.52%	42.93	45.85	101246	44651.66	14.56%	4.00
2026-03-04	40.06	44.22	2.04	4.84%	39.88	45.61	122933	53444.56	17.68%	0.00
2026-03-03	46.92	42.18	-5.60	-11.72%	42.16	46.92	154215	68561.72	22.18%	6.00
2026-03-02	45.53	47.78	3.64	8.25%	44.51	48.37	239278	111223.56	34.42%	38.00
2026-02-27	43.75	44.14	0.28	0.64%	43.50	45.26	116428	51730.80	16.75%	9.00
2026-02-26	43.02	43.86	0.14	0.32%	42.94	44.03	74886	32714.49	10.77%	13.00
2026-02-25	42.35	43.72	1.48	3.50%	41.68	44.11	89475	38858.25	12.87%	0.00
2026-02-24	41.82	42.24	1.12	2.72%	41.82	42.98	71106	30154.38	10.23%	0.00
2026-02-13	41.63	41.12	-0.49	-1.18%	41.06	41.99	60774	25213.95	8.74%	0.00
2026-02-12	41.74	41.61	-0.86	-2.02%	40.88	42.35	86311	36056.89	12.41%	3.00
2026-02-11	43.06	42.47	-1.00	-2.30%	42.41	44.78	96392	41648.90	13.86%	0.00
2026-02-10	44.54	43.47	-1.53	-3.40%	42.33	44.54	105772	45757.80	15.21%	5.00
2026-02-09	43.65	45.00	1.93	4.48%	43.28	45.23	122931	54586.57	17.68%	5.00
2026-02-06	42.84	43.07	-0.19	-0.44%	42.38	44.46	85772	37281.71	12.34%	0.00
2026-02-05	42.00	43.26	-0.14	-0.32%	41.88	43.88	79595	34322.50	11.45%	0.00
2026-02-04	43.61	43.40	-0.56	-1.27%	42.81	45.20	136146	60005.99	19.58%	16.00
2026-02-03	42.00	43.96	2.53	6.11%	41.61	44.44	136596	59156.42	19.65%	81.00
2026-02-02	41.85	41.43	-0.62	-1.47%	41.35	43.17	64146	27049.30	9.23%	1.00
2026-01-30	42.71	42.05	-1.23	-2.84%	41.42	43.55	85613	36137.23	12.31%	3.00
2026-01-29	42.78	43.28	0.77	1.81%	41.68	43.79	113039	48709.32	16.26%	0.00
2026-01-28	43.30	42.51	-1.29	-2.95%	41.94	43.80	123938	52867.89	17.83%	77.00
2026-01-27	42.87	43.80	0.88	2.05%	42.40	44.63	109538	47814.95	15.76%	0.00
2026-01-26	48.80	42.92	-7.13	-14.25%	42.50	48.80	199368	89567.40	28.68%	0.00
2026-01-23	47.63	50.05	3.15	6.72%	46.61	50.65	252608	124142.98	36.33%	13.00
2026-01-22	45.75	46.90	1.91	4.25%	45.22	47.70	118688	55293.45	17.07%	0.00
2026-01-21	46.37	44.99	-1.06	-2.30%	44.90	46.47	77609	35322.61	11.16%	130.00
2026-01-20	49.60	46.05	-2.62	-5.38%	44.63	49.60	124285	57871.60	17.88%	0.00
2026-01-19	46.88	48.67	-0.26	-0.53%	46.61	49.50	116722	56391.47	16.79%	3.00
2026-01-16	49.05	48.93	0.84	1.75%	47.44	50.67	172151	84421.85	24.76%	13.00
2026-01-15	53.04	48.09	-6.76	-12.32%	46.60	54.00	199793	98507.65	28.74%	23.00
2026-01-14	58.61	54.85	-5.85	-9.64%	53.45	59.60	238619	133637.12	34.32%	10.00
2026-01-13	65.01	60.70	-9.44	-13.46%	56.16	66.50	236622	142507.27	34.03%	4.00
2026-01-12	57.50	70.14	11.69	20.00%	57.39	70.14	317090	206140.62	45.61%	1.00
2026-01-09	57.00	58.45	8.85	17.84%	54.97	59.52	407885	238164.28	58.67%	15.00
2026-01-08	47.54	49.60	8.27	20.01%	47.10	49.60	137310	66832.45	19.75%	0.00
2026-01-07	33.50	41.33	6.89	20.01%	33.00	41.33	340581	128439.02	48.99%	21.00
2026-01-06	32.17	34.44	1.58	4.81%	31.51	35.00	240708	79511.18	34.62%	1.00
2026-01-05	31.61	32.86	1.25	3.95%	30.46	33.54	208766	67002.81	30.03%	33.00
2025-12-31	30.35	31.61	-0.29	-0.91%	30.26	32.21	166291	52167.48	23.92%	22.00
2025-12-30	31.00	31.90	1.25	4.08%	30.20	33.24	233042	73849.07	33.52%	3.00
2025-12-29	31.29	30.65	-1.22	-3.83%	30.65	32.61	198294	62055.60	28.52%	10.00
2025-12-26	33.65	31.87	1.40	4.59%	31.47	36.56	299490	99810.85	43.08%	1.00
2025-12-25	28.50	30.47	1.64	5.69%	28.40	31.52	219439	66994.55	31.56%	8.00
2025-12-24	27.74	28.83	0.48	1.69%	27.62	29.04	101580	28974.27	14.61%	0.00
2025-12-23	29.29	28.35	-0.54	-1.87%	27.79	29.47	107413	30588.59	15.45%	0.00
2025-12-22	30.22	28.89	-0.91	-3.05%	28.82	30.28	120313	35202.49	17.30%	3.00
2025-12-19	29.29	29.80	-0.19	-0.63%	29.29	30.95	170797	51348.15	24.57%	5.00
2025-12-18	27.86	29.99	2.41	8.74%	27.77	31.68	240866	72226.80	34.64%	1.00
2025-12-17	28.28	27.58	-1.35	-4.67%	26.90	28.87	126535	34915.11	18.20%	0.00
2025-12-16	30.85	28.93	-2.54	-8.07%	28.39	30.85	185176	53880.57	26.63%	21.00
2025-12-15	30.84	31.47	0.61	1.98%	29.00	32.62	276423	85663.11	39.76%	0.00
2025-12-12	25.41	30.86	5.14	19.98%	25.16	30.86	256090	73685.07	36.83%	5.00
2025-12-11	25.50	25.72	-0.04	-0.16%	25.47	26.39	52716	13719.35	7.58%	0.00
2025-12-10	26.45	25.76	0.09	0.35%	25.60	26.80	60652	15810.82	8.72%	0.00
2025-12-09	25.71	25.67	-0.03	-0.12%	25.31	25.85	38479	9845.68	5.53%	0.00
2025-12-08	26.10	25.70	-0.10	-0.39%	25.66	26.37	59537	15422.51	8.56%	0.00
2025-12-05	25.09	25.80	0.58	2.30%	24.97	26.20	78895	20267.18	11.35%	0.00
2025-12-04	24.21	25.22	0.82	3.36%	24.00	25.60	77422	19446.09	11.14%	0.00
2025-12-03	24.19	24.40	0.32	1.33%	23.79	24.60	31567	7633.72	4.54%	3.00
2025-12-02	24.60	24.08	-0.41	-1.67%	24.02	24.62	16424	3975.10	2.36%	0.00
2025-12-01	24.32	24.49	0.17	0.70%	24.32	24.80	17239	4240.94	2.48%	0.00
2025-11-28	24.00	24.32	0.31	1.29%	23.80	24.32	15294	3691.46	2.20%	0.00
2025-11-27	23.97	24.01	0.03	0.13%	23.86	24.23	15062	3627.78	2.17%	0.00
2025-11-26	24.69	23.98	-0.48	-1.96%	23.93	24.69	18943	4602.50	2.72%	0.00

深证大盘股票行情在线 K线走势图

邵阳液压(301079)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09