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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.02 | 3.05 | 2.99 | 3.05 | +0.99% | 0.37 | 0.51% |
| 2025-08-19 | 2.99 | 3.04 | 2.97 | 3.02 | +1.34% | 0.51 | 0.70% |
| 2025-08-18 | 2.99 | 3.01 | 2.96 | 2.98 | 0.00% | 0.43 | 0.60% |
| 2025-08-15 | 2.98 | 3.02 | 2.96 | 2.98 | 0.00% | 0.48 | 0.67% |
| 2025-08-14 | 3.04 | 3.07 | 2.97 | 2.98 | -2.30% | 0.55 | 0.76% |
| 2025-08-13 | 3.06 | 3.08 | 3.03 | 3.05 | 0.00% | 0.47 | 0.65% |
| 2025-08-12 | 3.05 | 3.07 | 3.04 | 3.05 | 0.00% | 0.28 | 0.38% |
| 2025-08-11 | 3.05 | 3.07 | 3.03 | 3.05 | +0.33% | 0.25 | 0.35% |
| 2025-08-08 | 3.06 | 3.07 | 3.03 | 3.04 | -0.98% | 0.27 | 0.37% |
| 2025-08-07 | 3.04 | 3.08 | 3.02 | 3.07 | +0.99% | 0.37 | 0.51% |
| 2025-08-06 | 3.06 | 3.06 | 3.01 | 3.04 | -0.65% | 0.37 | 0.51% |
| 2025-08-05 | 3.02 | 3.07 | 3.02 | 3.06 | +1.32% | 0.28 | 0.39% |
| 2025-08-04 | 3.03 | 3.03 | 2.98 | 3.02 | -0.33% | 0.30 | 0.41% |
| 2025-08-01 | 3.03 | 3.05 | 3.01 | 3.03 | 0.00% | 0.27 | 0.38% |
| 2025-07-31 | 3.10 | 3.11 | 3.01 | 3.03 | -2.26% | 0.46 | 0.64% |
| 2025-07-30 | 3.13 | 3.14 | 3.09 | 3.10 | -0.96% | 0.29 | 0.39% |
| 2025-07-29 | 3.12 | 3.16 | 3.09 | 3.13 | +0.32% | 0.40 | 0.54% |
| 2025-07-28 | 3.15 | 3.16 | 3.10 | 3.12 | -0.95% | 0.43 | 0.57% |
| 2025-07-25 | 3.16 | 3.17 | 3.13 | 3.15 | 0.00% | 0.35 | 0.47% |
| 2025-07-24 | 3.14 | 3.17 | 3.13 | 3.15 | +0.32% | 0.29 | 0.39% |