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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.83 | 3.87 | 3.77 | 3.82 | +1.33% | 0.95 | 1.04% |
| 2026-02-13 | 3.90 | 3.93 | 3.76 | 3.77 | -3.33% | 0.82 | 0.90% |
| 2026-02-12 | 3.96 | 4.02 | 3.88 | 3.90 | -2.01% | 0.86 | 0.91% |
| 2026-02-11 | 4.07 | 4.12 | 3.91 | 3.98 | -2.69% | 1.27 | 1.34% |
| 2026-02-10 | 3.97 | 4.14 | 3.95 | 4.09 | +3.02% | 1.64 | 1.68% |
| 2026-02-09 | 3.93 | 4.00 | 3.86 | 3.97 | +2.06% | 1.08 | 1.15% |
| 2026-02-06 | 3.89 | 3.92 | 3.74 | 3.89 | +1.30% | 1.57 | 1.71% |
| 2026-02-05 | 3.70 | 3.91 | 3.67 | 3.84 | +2.40% | 2.74 | 3.00% |
| 2026-02-04 | 4.00 | 4.00 | 3.65 | 3.75 | -7.64% | 4.04 | 4.50% |
| 2026-02-03 | 4.14 | 4.15 | 4.02 | 4.06 | 0.00% | 1.21 | 1.25% |
| 2026-02-02 | 4.15 | 4.22 | 4.06 | 4.06 | -2.17% | 1.61 | 1.63% |
| 2026-01-30 | 4.12 | 4.19 | 4.01 | 4.15 | +1.47% | 1.78 | 1.81% |
| 2026-01-29 | 4.29 | 4.35 | 4.06 | 4.09 | -4.66% | 3.02 | 3.00% |
| 2026-01-28 | 4.29 | 4.45 | 4.21 | 4.29 | +0.94% | 4.55 | 4.41% |
| 2026-01-27 | 3.93 | 4.35 | 3.93 | 4.25 | +7.59% | 5.13 | 5.06% |
| 2026-01-26 | 3.83 | 4.11 | 3.81 | 3.95 | +1.28% | 2.71 | 2.83% |
| 2026-01-23 | 3.58 | 3.90 | 3.56 | 3.90 | +8.94% | 2.71 | 2.99% |
| 2026-01-22 | 3.56 | 3.60 | 3.53 | 3.58 | 0.00% | 0.66 | 0.78% |
| 2026-01-21 | 3.53 | 3.60 | 3.50 | 3.58 | +0.56% | 0.71 | 0.83% |
| 2026-01-20 | 3.44 | 3.59 | 3.42 | 3.56 | +3.79% | 1.09 | 1.29% |