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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.23 | 3.24 | 3.19 | 3.21 | -1.23% | 0.48 | 0.66% |
| 2026-04-21 | 3.26 | 3.28 | 3.18 | 3.25 | -0.31% | 0.63 | 0.84% |
| 2026-04-20 | 3.20 | 3.26 | 3.17 | 3.26 | +1.88% | 0.56 | 0.75% |
| 2026-04-17 | 3.27 | 3.27 | 3.18 | 3.20 | -1.84% | 0.64 | 0.87% |
| 2026-04-16 | 3.23 | 3.28 | 3.22 | 3.26 | 0.00% | 0.61 | 0.81% |
| 2026-04-15 | 3.34 | 3.34 | 3.24 | 3.26 | -2.40% | 0.97 | 1.29% |
| 2026-04-14 | 3.37 | 3.39 | 3.29 | 3.34 | -0.89% | 0.82 | 1.06% |
| 2026-04-13 | 3.29 | 3.39 | 3.25 | 3.37 | +1.81% | 1.07 | 1.40% |
| 2026-04-10 | 3.33 | 3.35 | 3.28 | 3.31 | -0.30% | 1.13 | 1.48% |
| 2026-04-09 | 3.36 | 3.39 | 3.29 | 3.32 | -2.92% | 1.20 | 1.57% |
| 2026-04-08 | 3.42 | 3.46 | 3.39 | 3.42 | +1.79% | 1.50 | 1.90% |
| 2026-04-07 | 3.33 | 3.42 | 3.31 | 3.36 | +1.20% | 1.45 | 1.88% |
| 2026-04-03 | 3.52 | 3.57 | 3.31 | 3.32 | -6.74% | 2.47 | 3.18% |
| 2026-04-02 | 3.67 | 3.81 | 3.56 | 3.56 | -9.87% | 4.42 | 5.26% |
| 2026-04-01 | 4.54 | 4.54 | 3.84 | 3.95 | -7.49% | 8.72 | 9.25% |
| 2026-03-31 | 4.27 | 4.27 | 4.22 | 4.27 | +10.05% | 4.92 | 5.01% |
| 2026-03-30 | 3.87 | 3.93 | 3.78 | 3.88 | -1.27% | 0.88 | 0.99% |
| 2026-03-27 | 3.87 | 4.14 | 3.80 | 3.93 | +2.08% | 1.47 | 1.63% |
| 2026-03-26 | 3.85 | 3.94 | 3.83 | 3.85 | -0.52% | 0.84 | 0.95% |
| 2026-03-25 | 3.77 | 3.89 | 3.73 | 3.87 | +3.48% | 0.76 | 0.86% |