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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.15 | 3.20 | 3.13 | 3.14 | -0.32% | 0.45 | 0.59% |
| 2025-07-22 | 3.20 | 3.20 | 3.10 | 3.15 | -0.32% | 0.62 | 0.83% |
| 2025-07-21 | 3.12 | 3.17 | 3.12 | 3.16 | +1.28% | 0.34 | 0.45% |
| 2025-07-18 | 3.14 | 3.15 | 3.10 | 3.12 | -0.32% | 0.25 | 0.34% |
| 2025-07-17 | 3.15 | 3.16 | 3.12 | 3.13 | -0.63% | 0.28 | 0.37% |
| 2025-07-16 | 3.14 | 3.16 | 3.12 | 3.15 | +0.64% | 0.39 | 0.52% |
| 2025-07-15 | 3.16 | 3.16 | 3.09 | 3.13 | -0.95% | 0.46 | 0.61% |
| 2025-07-14 | 3.20 | 3.21 | 3.13 | 3.16 | -1.25% | 0.56 | 0.74% |
| 2025-07-11 | 3.25 | 3.27 | 3.17 | 3.20 | -0.62% | 0.66 | 0.86% |
| 2025-07-10 | 3.14 | 3.24 | 3.14 | 3.22 | +2.55% | 0.90 | 1.17% |
| 2025-07-09 | 3.13 | 3.16 | 3.11 | 3.14 | 0.00% | 0.52 | 0.69% |
| 2025-07-08 | 3.06 | 3.20 | 3.05 | 3.14 | +2.61% | 0.84 | 1.12% |
| 2025-07-07 | 3.04 | 3.09 | 3.03 | 3.06 | +0.66% | 0.28 | 0.38% |
| 2025-07-04 | 3.06 | 3.07 | 3.03 | 3.04 | -0.33% | 0.28 | 0.39% |
| 2025-07-03 | 3.02 | 3.08 | 3.02 | 3.05 | +0.99% | 0.35 | 0.47% |
| 2025-07-02 | 3.01 | 3.03 | 2.97 | 3.02 | +0.33% | 0.31 | 0.43% |
| 2025-07-01 | 2.99 | 3.02 | 2.97 | 3.01 | +1.01% | 0.36 | 0.50% |
| 2025-06-30 | 2.98 | 3.00 | 2.97 | 2.98 | 0.00% | 0.31 | 0.43% |
| 2025-06-27 | 2.98 | 3.01 | 2.97 | 2.98 | 0.00% | 0.27 | 0.37% |
| 2025-06-26 | 2.99 | 3.00 | 2.94 | 2.98 | 0.00% | 0.30 | 0.42% |