浩洋股份（300833）历史行情

以下为浩洋股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	44.680	43.540	44.700	43.370	-0.560	-1.270%	106.87万	0.47亿	1.315%
2026-10-02	44.680	43.540	44.700	43.370	-0.560	-1.270%	106.87万	0.47亿	1.315%
2026-10-01	44.680	43.540	44.700	43.370	-0.560	-1.270%	106.87万	0.47亿	1.315%
2026-09-30	44.680	43.540	44.700	43.370	-0.560	-1.270%	1.07万	0.00亿	0.000%
2026-09-29	44.210	44.100	44.900	43.130	-0.330	-0.743%	2.07万	0.00亿	0.000%
2026-09-28	42.930	44.430	44.970	42.930	1.520	3.542%	2.40万	0.00亿	0.000%
2026-09-27	42.300	42.910	43.850	42.300	0.360	0.846%	139.42万	0.60亿	1.716%
2026-09-24	42.300	42.910	43.850	42.300	0.360	0.846%	1.39万	0.00亿	0.000%
2026-09-23	41.050	42.550	42.970	40.530	1.460	3.553%	1.52万	0.00亿	0.000%
2026-09-22	40.960	41.090	41.980	40.840	0.170	0.415%	1.04万	0.00亿	0.000%
2026-09-21	40.300	40.920	41.200	40.240	0.520	1.287%	0.70万	0.00亿	0.000%
2026-09-18	39.560	40.400	40.540	39.520	1.020	2.590%	0.90万	0.00亿	0.000%
2026-09-17	39.500	39.380	40.000	39.180	-0.190	-0.480%	0.56万	0.00亿	0.000%
2026-09-16	39.500	39.570	40.100	39.080	0.160	0.406%	0.75万	0.00亿	0.000%
2026-09-15	41.400	39.410	41.400	39.400	-1.730	-4.205%	0.91万	0.00亿	0.000%
2026-09-14	40.400	41.140	41.550	40.200	0.190	0.464%	0.66万	0.00亿	0.000%
2026-09-11	40.630	40.950	41.650	40.230	-0.090	-0.219%	0.97万	0.00亿	0.000%
2026-09-10	40.300	41.040	41.260	40.100	0.440	1.084%	0.86万	0.00亿	0.000%
2026-09-09	41.300	40.600	41.300	40.510	-0.570	-1.385%	0.62万	0.00亿	0.000%
2026-09-08	41.580	41.170	42.050	41.000	-0.440	-1.057%	0.88万	0.00亿	0.000%
2026-09-07	41.250	41.610	41.820	40.500	0.850	2.085%	1.26万	0.00亿	0.000%
2026-09-04	40.970	40.760	41.650	40.720	-0.220	-0.537%	0.99万	0.00亿	0.000%
2026-09-03	41.000	40.980	41.660	40.710	-0.190	-0.462%	1.02万	0.00亿	0.000%
2026-09-02	41.630	41.170	42.380	41.000	-1.220	-2.878%	1.51万	0.00亿	0.000%
2026-09-01	42.370	42.390	43.580	40.580	0.840	2.022%	1.94万	0.00亿	0.000%
2026-08-31	40.150	41.550	41.680	39.870	1.980	5.004%	2.67万	0.00亿	0.000%
2026-08-28	40.130	39.570	41.220	38.600	2.860	7.791%	3.39万	0.00亿	0.000%
2026-08-27	36.230	36.710	36.990	36.010	0.460	1.269%	0.51万	0.00亿	0.000%
2026-08-26	37.460	36.250	37.460	36.110	-0.950	-2.554%	0.59万	0.00亿	0.000%
2026-08-25	36.020	37.200	37.220	36.020	0.760	2.086%	0.59万	0.00亿	0.000%
2026-08-24	36.400	36.440	36.800	35.750	0.200	0.552%	0.64万	0.00亿	0.000%
2026-08-21	35.940	36.240	36.240	35.140	0.440	1.229%	0.55万	0.00亿	0.000%
2026-08-20	36.000	35.800	36.300	35.660	0.030	0.084%	0.42万	0.00亿	0.000%
2026-08-19	36.680	35.770	37.170	35.740	-1.240	-3.350%	0.66万	0.00亿	0.000%
2026-08-18	37.750	37.010	37.900	36.850	-0.550	-1.464%	0.69万	0.00亿	0.000%
2026-08-17	37.460	37.560	38.350	37.460	-0.030	-0.080%	0.56万	0.00亿	0.000%
2026-08-14	38.040	37.590	38.680	37.290	-0.440	-1.157%	0.67万	0.00亿	0.000%
2026-08-13	36.990	38.030	38.470	36.870	0.830	2.231%	0.86万	0.00亿	0.000%
2026-08-12	36.480	37.200	37.470	36.470	0.720	1.974%	0.48万	0.00亿	0.000%
2026-08-11	36.400	36.480	37.220	36.400	-0.520	-1.405%	0.50万	0.00亿	0.000%
2026-08-10	36.990	37.000	37.280	36.410	0.160	0.434%	0.49万	0.00亿	0.000%
2026-08-07	37.220	36.840	37.320	36.360	-0.390	-1.048%	0.70万	0.00亿	0.000%
2026-08-06	35.930	37.230	37.360	35.500	1.060	2.931%	1.10万	0.00亿	0.000%
2026-08-05	34.150	36.170	36.180	34.150	1.720	4.993%	1.23万	0.00亿	0.000%
2026-08-04	34.000	34.450	34.590	33.520	0.780	2.317%	0.72万	0.00亿	0.000%
2026-08-03	33.300	33.670	33.800	33.150	0.370	1.111%	0.72万	0.00亿	0.000%
2026-07-31	33.070	33.300	33.690	33.070	0.260	0.787%	0.55万	0.00亿	0.000%
2026-07-30	33.280	33.040	33.740	32.950	-0.030	-0.091%	0.70万	0.00亿	0.000%
2026-07-29	32.560	33.070	33.300	32.450	0.520	1.598%	0.64万	0.00亿	0.000%
2026-07-28	32.660	32.550	32.990	32.300	-0.550	-1.662%	0.76万	0.00亿	0.000%
2026-07-27	31.960	33.100	33.300	31.960	1.000	3.115%	0.78万	0.00亿	0.000%
2026-07-24	31.670	32.100	32.550	31.500	0.200	0.627%	0.63万	0.00亿	0.000%
2026-07-23	31.550	31.900	32.190	31.000	0.330	1.045%	1.09万	0.00亿	0.000%
2026-07-22	32.470	31.570	32.990	31.300	-1.330	-4.043%	1.39万	0.00亿	0.000%
2026-07-21	33.830	32.900	33.900	32.500	-0.800	-2.374%	1.18万	0.00亿	0.000%
2026-07-20	33.660	33.700	35.340	32.730	-0.020	-0.059%	1.77万	0.00亿	0.000%
2026-07-17	35.100	33.720	35.200	33.300	-1.200	-3.436%	1.02万	0.00亿	0.000%
2026-07-16	34.350	34.920	35.080	34.060	0.060	0.172%	1.13万	0.00亿	0.000%
2026-07-15	35.670	34.860	35.730	34.620	-0.750	-2.106%	0.99万	0.00亿	0.000%
2026-07-14	34.920	35.610	35.690	34.610	0.820	2.357%	1.19万	0.00亿	0.000%
2026-07-13	35.630	34.790	35.820	34.600	-1.110	-3.092%	1.29万	0.00亿	0.000%
2026-07-10	34.400	35.900	36.100	34.310	1.210	3.488%	1.99万	0.00亿	0.000%
2026-07-09	34.620	34.690	34.980	33.460	0.290	0.843%	1.94万	0.00亿	0.000%
2026-07-08	34.490	34.400	34.990	33.700	0.130	0.379%	1.97万	0.00亿	0.000%
2026-07-07	34.070	34.270	34.880	33.210	0.070	0.205%	2.36万	0.00亿	0.000%
2026-07-06	32.880	34.200	35.060	32.670	2.530	7.989%	2.62万	0.00亿	0.000%
2026-07-03	31.350	31.670	32.880	31.280	0.030	0.095%	2.37万	0.00亿	0.000%
2026-07-02	31.600	31.640	32.780	30.630	1.440	4.768%	2.34万	0.00亿	0.000%
2026-07-01	30.150	30.200	31.000	29.510	0.020	0.066%	1.15万	0.00亿	0.000%
2026-06-30	30.410	30.180	30.870	29.720	-0.230	-0.756%	0.83万	0.00亿	0.000%
2026-06-29	30.720	30.410	31.290	29.450	-0.320	-1.041%	1.31万	0.00亿	0.000%
2026-06-26	29.750	30.730	31.800	29.200	0.680	2.263%	2.05万	0.00亿	0.000%
2026-06-25	30.400	30.050	31.160	29.710	-1.140	-3.655%	0.95万	0.00亿	0.000%
2026-06-24	31.640	31.190	31.740	30.410	-0.450	-1.422%	1.02万	0.00亿	0.000%
2026-06-23	30.870	31.640	32.240	30.840	0.830	2.694%	1.01万	0.00亿	0.000%
2026-06-22	31.990	30.810	32.250	30.020	-1.390	-4.317%	1.64万	0.00亿	0.000%
2026-06-18	32.510	32.200	32.840	32.050	-0.640	-1.949%	0.55万	0.00亿	0.000%
2026-06-17	33.390	32.840	33.460	32.690	-0.540	-1.618%	0.60万	0.00亿	0.000%
2026-06-16	33.450	33.380	34.280	33.040	-0.140	-0.418%	0.94万	0.00亿	0.000%
2026-06-15	31.790	33.520	33.990	31.640	2.050	6.514%	1.44万	0.00亿	0.000%
2026-06-12	31.920	31.470	32.570	31.300	-0.120	-0.380%	0.85万	0.00亿	0.000%
2026-06-11	31.850	31.590	32.290	31.320	-0.670	-2.077%	0.55万	0.00亿	0.000%
2026-06-10	32.180	32.260	32.770	31.850	-0.510	-1.556%	0.77万	0.00亿	0.000%
2026-06-09	32.610	32.770	33.710	32.310	0.510	1.581%	0.83万	0.00亿	0.000%
2026-06-08	32.600	32.260	33.660	31.890	-1.370	-4.074%	1.10万	0.00亿	0.000%
2026-06-05	33.010	33.630	34.340	32.560	0.770	2.343%	1.08万	0.00亿	0.000%
2026-06-04	33.280	32.860	33.320	32.510	-0.440	-1.321%	0.68万	0.00亿	0.000%
2026-06-03	33.830	33.300	34.150	32.940	-0.520	-1.538%	0.68万	0.00亿	0.000%
2026-06-02	34.620	33.820	34.680	33.640	-0.810	-2.339%	0.57万	0.00亿	0.000%
2026-06-01	34.570	34.630	35.410	34.180	0.070	0.203%	0.70万	0.00亿	0.000%
2026-05-29	35.850	34.560	36.210	34.400	-1.250	-3.491%	0.90万	0.00亿	0.000%
2026-05-28	35.490	35.810	36.160	35.270	0.110	0.308%	0.80万	0.00亿	0.000%
2026-05-27	36.010	35.700	36.720	35.500	-0.770	-2.111%	0.99万	0.00亿	0.000%
2026-05-26	36.690	36.470	37.530	35.880	-0.600	-1.619%	0.91万	0.00亿	0.000%
2026-05-25	36.550	37.070	37.180	35.600	0.750	2.065%	1.42万	0.00亿	0.000%
2026-05-22	36.570	36.320	36.900	36.060	-0.270	-0.738%	1.05万	0.00亿	0.000%
2026-05-21	37.800	36.590	38.450	36.300	-1.010	-2.686%	1.56万	0.00亿	0.000%
2026-05-20	37.340	37.600	37.960	36.920	0.260	0.696%	1.21万	0.00亿	0.000%
2026-05-19	37.740	37.340	38.400	37.100	-0.380	-1.007%	1.25万	0.00亿	0.000%
2026-05-18	38.310	37.720	38.340	37.170	-0.740	-1.924%	1.40万	0.00亿	0.000%
2026-05-15	38.230	38.460	38.830	37.790	0.080	0.208%	1.49万	0.00亿	0.000%
2026-05-14	37.290	38.380	38.740	37.100	1.020	2.730%	2.20万	0.00亿	0.000%
2026-05-13	37.010	37.360	37.840	36.900	0.000	0.000%	1.46万	0.00亿	0.000%
2026-05-12	38.050	37.360	38.650	37.150	-0.960	-2.505%	1.85万	0.00亿	0.000%
2026-05-11	38.600	38.320	38.790	37.790	0.040	0.104%	2.06万	0.00亿	0.000%
2026-05-08	37.330	38.280	38.620	37.120	0.870	2.326%	2.26万	0.00亿	0.000%
2026-05-07	37.460	37.410	37.880	36.900	-0.020	-0.053%	2.30万	0.00亿	0.000%
2026-05-06	37.080	37.430	37.960	35.870	0.810	2.212%	3.50万	0.00亿	0.000%
2026-04-30	35.200	36.620	37.710	34.840	1.420	4.034%	4.28万	0.00亿	0.000%
2026-04-29	34.610	35.200	35.500	33.600	0.220	0.629%	3.78万	0.00亿	0.000%
2026-04-28	33.800	34.980	35.130	32.640	0.620	1.804%	3.76万	0.00亿	0.000%
2026-04-27	33.690	34.360	34.740	32.820	0.460	1.357%	2.77万	0.00亿	0.000%
2026-04-24	33.500	33.900	34.470	32.110	0.340	1.013%	2.28万	0.00亿	0.000%
2026-04-23	34.120	33.560	34.220	33.280	-0.680	-1.986%	1.03万	0.00亿	0.000%
2026-04-22	34.580	34.240	34.580	33.930	-0.200	-0.581%	0.67万	0.00亿	0.000%
2026-04-21	34.010	34.440	34.450	33.930	0.140	0.408%	1.01万	0.00亿	0.000%
2026-04-20	33.440	34.300	34.380	33.110	0.740	2.205%	1.81万	0.00亿	0.000%
2026-04-17	33.240	33.560	33.950	32.990	0.340	1.023%	2.20万	0.00亿	0.000%
2026-04-16	32.630	33.220	33.330	32.410	0.670	2.058%	1.17万	0.00亿	0.000%
2026-04-15	33.300	32.550	33.370	32.400	-0.580	-1.751%	1.21万	0.00亿	0.000%
2026-04-14	33.420	33.130	33.600	32.900	-0.270	-0.808%	0.80万	0.00亿	0.000%
2026-04-13	33.300	33.400	33.600	32.970	0.130	0.391%	0.84万	0.00亿	0.000%
2026-04-10	32.900	33.270	33.690	32.720	0.620	1.899%	0.88万	0.00亿	0.000%
2026-04-09	33.340	32.650	33.520	32.550	-0.830	-2.479%	0.75万	0.00亿	0.000%
2026-04-08	32.630	33.480	33.590	31.870	1.680	5.283%	1.44万	0.00亿	0.000%
2026-04-07	31.300	31.800	32.100	31.300	0.000	0.000%	0.66万	0.00亿	0.000%
2026-04-03	32.000	31.300	32.190	31.240	0.000	0.000%	0.55万	0.00亿	0.000%
2026-04-02	32.680	32.000	32.890	31.800	0.000	0.000%	0.82万	0.00亿	0.000%
2026-04-01	32.440	32.900	32.900	32.170	0.000	0.000%	0.98万	0.00亿	0.000%