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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.46 | 3.49 | 3.38 | 3.40 | -1.73% | 1.16 | 1.41% |
| 2025-11-19 | 3.66 | 3.68 | 3.45 | 3.46 | -5.21% | 2.16 | 2.57% |
| 2025-11-18 | 3.76 | 3.84 | 3.62 | 3.65 | -4.70% | 2.53 | 2.86% |
| 2025-11-17 | 3.75 | 3.89 | 3.68 | 3.83 | +2.68% | 3.29 | 3.60% |
| 2025-11-14 | 3.72 | 4.00 | 3.71 | 3.73 | -2.10% | 4.57 | 4.99% |
| 2025-11-13 | 3.95 | 3.97 | 3.71 | 3.81 | -3.54% | 5.94 | 6.54% |
| 2025-11-12 | 3.79 | 3.95 | 3.72 | 3.95 | +10.03% | 6.18 | 6.61% |
| 2025-11-11 | 3.27 | 3.59 | 3.26 | 3.59 | +10.12% | 1.66 | 2.02% |
| 2025-11-10 | 3.23 | 3.26 | 3.20 | 3.26 | +1.24% | 0.38 | 0.49% |
| 2025-11-07 | 3.25 | 3.27 | 3.20 | 3.22 | 0.00% | 0.43 | 0.55% |
| 2025-11-06 | 3.19 | 3.24 | 3.17 | 3.22 | +0.94% | 0.50 | 0.66% |
| 2025-11-05 | 3.12 | 3.20 | 3.11 | 3.19 | +1.59% | 0.52 | 0.68% |
| 2025-11-04 | 3.13 | 3.16 | 3.11 | 3.14 | +0.64% | 0.48 | 0.64% |
| 2025-11-03 | 3.11 | 3.15 | 3.09 | 3.12 | 0.00% | 0.39 | 0.53% |
| 2025-10-31 | 3.10 | 3.15 | 3.10 | 3.12 | +1.30% | 0.54 | 0.72% |
| 2025-10-30 | 3.20 | 3.21 | 3.07 | 3.08 | -3.45% | 0.84 | 1.12% |
| 2025-10-29 | 3.21 | 3.21 | 3.15 | 3.19 | -0.31% | 0.38 | 0.51% |
| 2025-10-28 | 3.22 | 3.24 | 3.19 | 3.20 | -0.93% | 0.45 | 0.58% |
| 2025-10-27 | 3.27 | 3.29 | 3.22 | 3.23 | -0.62% | 0.56 | 0.73% |
| 2025-10-24 | 3.27 | 3.30 | 3.22 | 3.25 | -0.91% | 0.62 | 0.80% |