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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.54 | 3.74 | 3.53 | 3.74 | +7.47% | 0.99 | 1.18% |
| 2026-03-23 | 3.76 | 3.76 | 3.43 | 3.48 | -7.69% | 1.10 | 1.34% |
| 2026-03-20 | 3.85 | 3.85 | 3.76 | 3.77 | -1.31% | 0.50 | 0.58% |
| 2026-03-19 | 3.93 | 3.95 | 3.78 | 3.82 | -3.54% | 0.69 | 0.77% |
| 2026-03-18 | 3.96 | 3.98 | 3.88 | 3.96 | 0.00% | 0.63 | 0.69% |
| 2026-03-17 | 4.02 | 4.03 | 3.95 | 3.96 | -1.00% | 0.60 | 0.65% |
| 2026-03-16 | 3.94 | 4.03 | 3.91 | 4.00 | +1.27% | 0.72 | 0.79% |
| 2026-03-13 | 3.98 | 4.02 | 3.92 | 3.95 | -0.50% | 0.72 | 0.79% |
| 2026-03-12 | 4.00 | 4.04 | 3.95 | 3.97 | -0.50% | 1.04 | 1.13% |
| 2026-03-11 | 4.02 | 4.04 | 3.93 | 3.99 | -0.99% | 0.86 | 0.94% |
| 2026-03-10 | 3.86 | 4.09 | 3.84 | 4.03 | +4.40% | 1.21 | 1.32% |
| 2026-03-09 | 3.86 | 3.88 | 3.74 | 3.86 | -0.52% | 0.79 | 0.91% |
| 2026-03-06 | 3.79 | 3.96 | 3.77 | 3.88 | +2.37% | 0.89 | 0.99% |
| 2026-03-05 | 3.75 | 3.86 | 3.73 | 3.79 | +2.43% | 0.89 | 1.02% |
| 2026-03-04 | 3.61 | 3.76 | 3.60 | 3.70 | +1.37% | 0.58 | 0.65% |
| 2026-03-03 | 3.77 | 3.79 | 3.64 | 3.65 | -3.18% | 0.68 | 0.77% |
| 2026-03-02 | 3.80 | 3.84 | 3.71 | 3.77 | -2.33% | 0.88 | 0.98% |
| 2026-02-27 | 3.84 | 3.87 | 3.79 | 3.86 | +0.78% | 0.59 | 0.65% |
| 2026-02-26 | 3.87 | 3.90 | 3.78 | 3.83 | -1.03% | 0.72 | 0.79% |
| 2026-02-25 | 3.81 | 3.89 | 3.78 | 3.87 | +1.31% | 0.85 | 0.92% |