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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.37 | 3.43 | 3.36 | 3.43 | +1.78% | 0.48 | 0.58% |
| 2026-01-16 | 3.39 | 3.41 | 3.36 | 3.37 | +0.30% | 0.49 | 0.60% |
| 2026-01-15 | 3.38 | 3.42 | 3.35 | 3.36 | -1.18% | 0.47 | 0.58% |
| 2026-01-14 | 3.36 | 3.45 | 3.35 | 3.40 | +1.49% | 0.89 | 1.09% |
| 2026-01-13 | 3.37 | 3.42 | 3.35 | 3.35 | -0.59% | 0.67 | 0.83% |
| 2026-01-12 | 3.41 | 3.43 | 3.34 | 3.37 | -1.17% | 0.87 | 1.08% |
| 2026-01-09 | 3.39 | 3.48 | 3.38 | 3.41 | +0.59% | 0.62 | 0.76% |
| 2026-01-08 | 3.33 | 3.41 | 3.32 | 3.39 | +1.80% | 0.59 | 0.72% |
| 2026-01-07 | 3.38 | 3.40 | 3.32 | 3.33 | 0.00% | 0.40 | 0.49% |
| 2026-01-06 | 3.30 | 3.36 | 3.30 | 3.33 | +1.22% | 0.45 | 0.56% |
| 2026-01-05 | 3.26 | 3.31 | 3.25 | 3.29 | +1.23% | 0.56 | 0.72% |
| 2025-12-31 | 3.22 | 3.27 | 3.19 | 3.25 | +1.56% | 0.32 | 0.41% |
| 2025-12-30 | 3.25 | 3.25 | 3.19 | 3.20 | -1.54% | 0.41 | 0.53% |
| 2025-12-29 | 3.28 | 3.28 | 3.23 | 3.25 | -0.31% | 0.31 | 0.40% |
| 2025-12-26 | 3.28 | 3.31 | 3.26 | 3.26 | -0.61% | 0.39 | 0.50% |
| 2025-12-25 | 3.30 | 3.30 | 3.26 | 3.28 | 0.00% | 0.24 | 0.31% |
| 2025-12-24 | 3.26 | 3.29 | 3.24 | 3.28 | +0.61% | 0.32 | 0.40% |
| 2025-12-23 | 3.29 | 3.30 | 3.24 | 3.26 | -0.31% | 0.32 | 0.41% |
| 2025-12-22 | 3.30 | 3.31 | 3.25 | 3.27 | -0.61% | 0.34 | 0.43% |
| 2025-12-19 | 3.23 | 3.30 | 3.20 | 3.29 | +3.13% | 0.50 | 0.64% |