顺发恒能 sz.000631
3.28
+2.18%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.20 | 3.34 | 3.19 | 3.28 | +2.18% | 0.78 | 1.04% |
| 2026-05-22 | 3.18 | 3.26 | 3.15 | 3.21 | +0.94% | 0.50 | 0.68% |
| 2026-05-21 | 3.30 | 3.31 | 3.16 | 3.18 | -3.64% | 0.90 | 1.20% |
| 2026-05-20 | 3.37 | 3.40 | 3.26 | 3.30 | -2.94% | 0.85 | 1.12% |
| 2026-05-19 | 3.25 | 3.44 | 3.22 | 3.40 | +4.62% | 1.24 | 1.62% |
| 2026-05-18 | 3.26 | 3.27 | 3.20 | 3.25 | -0.91% | 0.71 | 0.95% |
| 2026-05-15 | 3.30 | 3.38 | 3.21 | 3.28 | -0.61% | 1.44 | 1.91% |
| 2026-05-14 | 3.49 | 3.50 | 3.30 | 3.30 | -4.90% | 1.49 | 1.93% |
| 2026-05-13 | 3.37 | 3.54 | 3.35 | 3.47 | +2.97% | 2.17 | 2.72% |
| 2026-05-12 | 3.44 | 3.45 | 3.34 | 3.37 | -1.75% | 1.03 | 1.33% |
| 2026-05-11 | 3.39 | 3.47 | 3.36 | 3.43 | +1.18% | 1.34 | 1.71% |
| 2026-05-08 | 3.29 | 3.42 | 3.27 | 3.39 | +3.04% | 1.38 | 1.79% |
| 2026-05-07 | 3.23 | 3.32 | 3.20 | 3.29 | +2.17% | 1.08 | 1.44% |
| 2026-05-06 | 3.20 | 3.23 | 3.19 | 3.22 | +0.31% | 0.60 | 0.82% |
| 2026-04-30 | 3.23 | 3.24 | 3.18 | 3.21 | -0.31% | 0.53 | 0.72% |
| 2026-04-29 | 3.18 | 3.24 | 3.17 | 3.22 | +0.62% | 0.67 | 0.90% |
| 2026-04-28 | 3.21 | 3.22 | 3.17 | 3.20 | -0.31% | 0.49 | 0.67% |
| 2026-04-27 | 3.17 | 3.22 | 3.14 | 3.21 | +0.63% | 0.60 | 0.82% |
| 2026-04-24 | 3.20 | 3.25 | 3.16 | 3.19 | -0.93% | 0.75 | 1.02% |
| 2026-04-23 | 3.22 | 3.23 | 3.18 | 3.22 | +0.31% | 0.63 | 0.86% |