邵阳液压（301079）历史行情

以下为邵阳液压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
2026-10-02	26.960	27.910	29.600	26.690	1.220	4.571%	716.78万	2.03亿	9.317%
2026-10-01	26.960	27.910	29.600	26.690	1.220	4.571%	716.78万	2.03亿	9.317%
2026-09-30	26.960	27.910	29.600	26.690	1.220	4.571%	7.17万	0.00亿	0.000%
2026-09-29	27.000	26.690	27.330	26.660	-0.290	-1.075%	2.47万	0.00亿	0.000%
2026-09-28	27.580	26.980	27.980	26.750	-0.660	-2.388%	4.65万	0.00亿	0.000%
2026-09-27	26.890	27.640	28.480	26.770	0.760	2.827%	687.10万	1.92亿	8.931%
2026-09-24	26.890	27.640	28.480	26.770	0.760	2.827%	6.87万	0.00亿	0.000%
2026-09-23	27.220	26.880	27.320	26.630	-0.340	-1.249%	2.00万	0.00亿	0.000%
2026-09-22	27.550	27.220	27.770	27.130	-0.320	-1.162%	2.28万	0.00亿	0.000%
2026-09-21	27.540	27.540	27.990	27.330	0.050	0.182%	1.96万	0.00亿	0.000%
2026-09-18	27.190	27.490	27.730	27.080	0.590	2.193%	2.13万	0.00亿	0.000%
2026-09-17	27.000	26.900	27.280	26.510	-0.150	-0.555%	1.99万	0.00亿	0.000%
2026-09-16	26.740	27.050	27.340	26.460	0.340	1.273%	2.07万	0.00亿	0.000%
2026-09-15	27.500	26.710	27.500	26.710	-0.790	-2.873%	2.13万	0.00亿	0.000%
2026-09-14	27.860	27.500	27.860	27.270	-0.370	-1.328%	2.39万	0.00亿	0.000%
2026-09-11	28.300	27.870	28.570	27.510	-0.620	-2.176%	2.73万	0.00亿	0.000%
2026-09-10	28.870	28.490	28.980	28.370	-0.380	-1.316%	2.22万	0.00亿	0.000%
2026-09-09	29.090	28.870	29.350	28.760	-0.220	-0.756%	3.13万	0.00亿	0.000%
2026-09-08	29.400	29.090	29.530	28.900	-0.220	-0.751%	3.71万	0.00亿	0.000%
2026-09-07	29.530	29.310	29.790	29.020	-0.250	-0.846%	4.68万	0.00亿	0.000%
2026-09-04	29.380	29.560	30.500	29.090	0.410	1.407%	6.14万	0.00亿	0.000%
2026-09-03	29.580	29.150	29.990	28.860	-0.430	-1.454%	5.55万	0.00亿	0.000%
2026-09-02	28.270	29.580	30.450	27.900	1.320	4.671%	6.47万	0.00亿	0.000%
2026-09-01	28.600	28.260	28.690	27.960	-0.270	-0.946%	2.12万	0.00亿	0.000%
2026-08-31	27.700	28.530	28.590	27.480	0.520	1.856%	2.72万	0.00亿	0.000%
2026-08-28	27.930	28.010	28.590	27.840	-0.070	-0.249%	2.00万	0.00亿	0.000%
2026-08-27	27.450	28.080	28.290	27.450	0.470	1.702%	2.21万	0.00亿	0.000%
2026-08-26	28.390	27.610	28.390	27.280	-0.460	-1.639%	2.09万	0.00亿	0.000%
2026-08-25	27.350	28.070	28.330	26.900	0.710	2.595%	2.55万	0.00亿	0.000%
2026-08-24	27.790	27.360	28.140	26.830	-0.540	-1.935%	2.71万	0.00亿	0.000%
2026-08-21	27.460	27.900	28.030	27.100	0.270	0.977%	2.37万	0.00亿	0.000%
2026-08-20	28.270	27.630	28.300	27.430	-0.090	-0.325%	2.98万	0.00亿	0.000%
2026-08-19	30.150	27.720	30.850	27.630	-2.410	-7.999%	4.99万	0.00亿	0.000%
2026-08-18	30.010	30.130	30.290	29.520	0.120	0.400%	3.61万	0.00亿	0.000%
2026-08-17	29.880	30.010	30.140	29.220	0.490	1.660%	2.33万	0.00亿	0.000%
2026-08-14	29.210	29.520	29.550	28.850	0.310	1.061%	2.55万	0.00亿	0.000%
2026-08-13	29.850	29.210	30.050	29.180	-0.640	-2.144%	2.49万	0.00亿	0.000%
2026-08-12	29.490	29.850	30.090	29.340	0.410	1.393%	2.26万	0.00亿	0.000%
2026-08-11	29.790	29.440	30.060	28.930	-0.570	-1.899%	3.01万	0.00亿	0.000%
2026-08-10	29.870	30.010	30.300	29.000	0.480	1.625%	3.01万	0.00亿	0.000%
2026-08-07	29.280	29.530	29.600	28.440	0.430	1.478%	3.86万	0.00亿	0.000%
2026-08-06	28.500	29.100	29.710	28.420	0.260	0.902%	4.28万	0.00亿	0.000%
2026-08-05	28.320	28.840	29.090	28.280	0.510	1.800%	3.49万	0.00亿	0.000%
2026-08-04	28.000	28.330	28.550	27.550	0.590	2.127%	3.50万	0.00亿	0.000%
2026-08-03	26.710	27.740	27.750	26.310	1.200	4.521%	3.90万	0.00亿	0.000%
2026-07-31	26.020	26.540	27.050	25.960	1.100	4.324%	4.78万	0.00亿	0.000%
2026-07-30	26.200	25.440	27.320	25.230	-0.940	-3.563%	3.42万	0.00亿	0.000%
2026-07-29	26.300	26.380	26.430	25.670	0.300	1.150%	3.18万	0.00亿	0.000%
2026-07-28	25.900	26.080	26.710	25.770	-0.140	-0.534%	2.82万	0.00亿	0.000%
2026-07-27	25.190	26.220	26.370	25.010	0.990	3.924%	3.16万	0.00亿	0.000%
2026-07-24	26.220	25.230	26.220	25.230	-1.150	-4.359%	2.97万	0.00亿	0.000%
2026-07-23	25.100	26.380	26.500	24.880	1.280	5.100%	4.01万	0.00亿	0.000%
2026-07-22	25.300	25.100	25.880	24.650	-0.610	-2.373%	3.97万	0.00亿	0.000%
2026-07-21	25.370	25.710	25.730	22.840	0.340	1.340%	6.06万	0.00亿	0.000%
2026-07-20	26.700	25.370	27.500	24.840	-1.220	-4.588%	5.24万	0.00亿	0.000%
2026-07-17	28.100	26.590	28.330	26.250	-1.620	-5.743%	4.28万	0.00亿	0.000%
2026-07-16	28.360	28.210	29.100	28.000	-0.520	-1.810%	3.56万	0.00亿	0.000%
2026-07-15	28.540	28.730	29.800	28.360	0.130	0.455%	3.70万	0.00亿	0.000%
2026-07-14	29.550	28.600	29.550	27.560	-0.980	-3.313%	5.28万	0.00亿	0.000%
2026-07-13	32.970	29.580	33.290	29.360	-3.720	-11.171%	6.91万	0.00亿	0.000%
2026-07-10	30.500	33.300	35.380	30.500	2.430	7.872%	9.62万	0.00亿	0.000%
2026-07-09	30.580	30.870	30.930	29.080	0.300	0.981%	4.21万	0.00亿	0.000%
2026-07-08	31.810	30.570	32.180	30.570	-1.280	-4.019%	4.65万	0.00亿	0.000%
2026-07-07	33.690	31.850	34.880	31.820	-1.470	-4.412%	5.35万	0.00亿	0.000%
2026-07-06	36.340	33.320	36.990	33.290	-3.380	-9.210%	8.02万	0.00亿	0.000%
2026-07-03	35.340	36.700	37.000	35.090	1.640	4.678%	8.39万	0.00亿	0.000%
2026-07-02	35.060	35.060	36.660	34.910	-0.310	-0.876%	6.28万	0.00亿	0.000%
2026-07-01	33.910	35.370	36.450	33.590	1.730	5.143%	8.05万	0.00亿	0.000%
2026-06-30	33.000	33.640	33.680	32.410	0.930	2.843%	3.89万	0.00亿	0.000%
2026-06-29	33.110	32.710	33.250	31.900	-0.420	-1.268%	4.09万	0.00亿	0.000%
2026-06-26	33.000	33.130	33.990	32.120	-0.260	-0.779%	4.74万	0.00亿	0.000%
2026-06-25	35.000	33.390	35.150	33.000	-1.340	-3.858%	5.11万	0.00亿	0.000%
2026-06-24	34.960	34.730	35.160	33.560	-0.230	-0.658%	4.75万	0.00亿	0.000%
2026-06-23	34.180	34.960	36.000	34.000	0.220	0.633%	6.08万	0.00亿	0.000%
2026-06-22	34.990	34.740	35.190	32.880	-0.320	-0.913%	5.94万	0.00亿	0.000%
2026-06-18	35.000	35.060	35.860	34.350	0.090	0.257%	4.13万	0.00亿	0.000%
2026-06-17	35.090	34.970	35.500	34.580	-0.410	-1.159%	3.50万	0.00亿	0.000%
2026-06-16	34.510	35.380	35.560	33.850	1.220	3.571%	5.49万	0.00亿	0.000%
2026-06-15	33.550	34.160	34.470	33.060	1.020	3.078%	5.35万	0.00亿	0.000%
2026-06-12	33.010	33.140	34.200	32.470	0.510	1.563%	6.52万	0.00亿	0.000%
2026-06-11	34.400	32.630	34.880	32.400	-2.520	-7.169%	7.20万	0.00亿	0.000%
2026-06-10	36.940	35.150	38.280	34.980	-2.440	-6.491%	6.66万	0.00亿	0.000%
2026-06-09	38.500	37.590	38.800	36.870	-1.740	-4.424%	9.37万	0.00亿	0.000%
2026-06-08	35.400	39.330	39.780	35.260	3.150	8.706%	12.44万	0.00亿	0.000%
2026-06-05	35.200	36.180	36.780	34.700	1.120	3.195%	6.38万	0.00亿	0.000%
2026-06-04	35.510	35.060	35.840	34.830	-0.880	-2.449%	3.35万	0.00亿	0.000%
2026-06-03	35.200	35.940	36.700	34.830	0.700	1.986%	4.83万	0.00亿	0.000%
2026-06-02	35.900	35.240	36.180	34.180	-0.660	-1.838%	4.26万	0.00亿	0.000%
2026-06-01	35.990	35.900	36.310	35.090	0.450	1.269%	3.79万	0.00亿	0.000%
2026-05-29	37.630	35.450	37.680	35.170	-2.260	-5.993%	5.31万	0.00亿	0.000%
2026-05-28	36.530	37.710	38.050	36.460	1.250	3.428%	5.33万	0.00亿	0.000%
2026-05-27	37.030	36.460	37.740	36.080	-0.550	-1.486%	4.17万	0.00亿	0.000%
2026-05-26	38.010	37.010	38.280	36.340	-1.410	-3.670%	5.08万	0.00亿	0.000%
2026-05-25	40.970	38.420	41.360	38.080	-1.750	-4.356%	5.93万	0.00亿	0.000%
2026-05-22	39.980	40.170	40.480	39.090	0.670	1.696%	4.39万	0.00亿	0.000%
2026-05-21	41.980	39.500	42.530	39.220	-2.350	-5.615%	6.42万	0.00亿	0.000%
2026-05-20	42.270	41.850	42.640	40.690	-0.830	-1.945%	6.30万	0.00亿	0.000%
2026-05-19	44.080	42.680	44.360	42.310	-1.730	-3.896%	6.67万	0.00亿	0.000%
2026-05-18	43.960	44.410	45.180	43.580	0.120	0.271%	5.38万	0.00亿	0.000%
2026-05-15	43.990	44.290	45.440	42.980	0.360	0.819%	7.42万	0.00亿	0.000%
2026-05-14	45.870	43.930	46.030	43.930	-2.350	-5.078%	8.70万	0.00亿	0.000%
2026-05-13	46.180	46.280	46.630	45.000	0.070	0.151%	9.08万	0.00亿	0.000%
2026-05-12	47.010	46.210	47.720	45.180	-1.270	-2.675%	11.00万	0.00亿	0.000%
2026-05-11	47.290	47.480	48.670	46.620	0.340	0.721%	14.55万	0.00亿	0.000%
2026-05-08	43.780	47.140	47.960	43.580	2.900	6.555%	17.66万	0.00亿	0.000%
2026-05-07	43.980	44.240	44.680	43.790	0.340	0.774%	9.07万	0.00亿	0.000%
2026-05-06	43.350	43.900	44.480	43.020	0.510	1.175%	8.98万	0.00亿	0.000%
2026-04-30	42.370	43.390	43.520	40.980	1.400	3.334%	9.21万	0.00亿	0.000%
2026-04-29	41.340	41.990	42.560	40.990	-0.100	-0.238%	5.87万	0.00亿	0.000%
2026-04-28	44.780	42.090	44.830	41.740	-3.140	-6.942%	10.45万	0.00亿	0.000%
2026-04-27	42.980	45.230	45.340	40.870	0.950	2.145%	10.51万	0.00亿	0.000%
2026-04-24	44.560	44.280	47.250	43.490	0.600	1.374%	14.69万	0.00亿	0.000%
2026-04-23	44.490	43.680	45.130	43.130	-1.530	-3.384%	11.01万	0.00亿	0.000%
2026-04-22	47.370	45.210	47.580	44.780	-1.680	-3.583%	16.62万	0.00亿	0.000%
2026-04-21	50.000	46.890	52.420	45.980	-4.220	-8.257%	20.27万	0.00亿	0.000%
2026-04-20	49.880	51.110	51.900	49.040	0.600	1.188%	19.59万	0.00亿	0.000%
2026-04-17	48.520	50.510	50.980	47.650	1.500	3.061%	20.23万	0.00亿	0.000%
2026-04-16	46.860	49.010	49.480	45.680	0.840	1.744%	18.05万	0.00亿	0.000%
2026-04-15	47.170	48.170	50.180	46.510	0.410	0.858%	21.13万	0.00亿	0.000%
2026-04-14	45.080	47.760	52.850	44.680	2.110	4.622%	25.30万	0.00亿	0.000%
2026-04-13	42.550	45.650	46.480	42.200	2.320	5.354%	16.94万	0.00亿	0.000%
2026-04-10	42.480	43.330	44.260	42.440	0.440	1.026%	11.93万	0.00亿	0.000%
2026-04-09	42.000	42.890	43.480	42.000	-0.320	-0.741%	10.30万	0.00亿	0.000%
2026-04-08	41.780	43.210	43.310	41.160	2.150	5.236%	14.43万	0.00亿	0.000%
2026-04-07	40.540	41.060	41.630	40.120	0.000	0.000%	9.77万	0.00亿	0.000%
2026-04-03	43.980	40.880	44.780	40.670	0.000	0.000%	15.59万	0.00亿	0.000%
2026-04-02	43.420	43.680	45.980	43.010	0.000	0.000%	21.21万	0.00亿	0.000%
2026-04-01	44.740	43.550	45.480	42.990	0.000	0.000%	20.87万	0.00亿	0.000%