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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.33 | 3.34 | 3.26 | 3.28 | -1.50% | 0.50 | 0.63% |
| 2025-10-22 | 3.30 | 3.34 | 3.28 | 3.33 | +0.60% | 0.58 | 0.73% |
| 2025-10-21 | 3.21 | 3.32 | 3.21 | 3.31 | +2.79% | 0.65 | 0.83% |
| 2025-10-20 | 3.20 | 3.24 | 3.19 | 3.22 | +1.26% | 0.39 | 0.50% |
| 2025-10-17 | 3.25 | 3.28 | 3.18 | 3.18 | -2.15% | 0.57 | 0.73% |
| 2025-10-16 | 3.19 | 3.26 | 3.18 | 3.25 | +1.56% | 0.62 | 0.80% |
| 2025-10-15 | 3.18 | 3.23 | 3.16 | 3.20 | +0.63% | 0.43 | 0.57% |
| 2025-10-14 | 3.20 | 3.25 | 3.17 | 3.18 | 0.00% | 0.62 | 0.80% |
| 2025-10-13 | 3.16 | 3.19 | 3.10 | 3.18 | -1.24% | 0.58 | 0.77% |
| 2025-10-10 | 3.18 | 3.24 | 3.16 | 3.22 | +1.58% | 0.56 | 0.73% |
| 2025-10-09 | 3.20 | 3.22 | 3.12 | 3.17 | -1.25% | 0.60 | 0.79% |
| 2025-09-30 | 3.20 | 3.22 | 3.16 | 3.21 | +0.31% | 0.50 | 0.66% |
| 2025-09-29 | 3.14 | 3.20 | 3.06 | 3.20 | +1.91% | 0.60 | 0.80% |
| 2025-09-26 | 3.06 | 3.18 | 3.06 | 3.14 | +1.95% | 0.56 | 0.74% |
| 2025-09-25 | 3.14 | 3.14 | 3.07 | 3.08 | -1.60% | 0.42 | 0.56% |
| 2025-09-24 | 3.03 | 3.15 | 3.03 | 3.13 | +2.62% | 0.54 | 0.73% |
| 2025-09-23 | 3.17 | 3.17 | 3.00 | 3.05 | -3.48% | 0.84 | 1.15% |
| 2025-09-22 | 3.17 | 3.18 | 3.10 | 3.16 | -0.32% | 0.47 | 0.62% |
| 2025-09-19 | 3.24 | 3.26 | 3.12 | 3.17 | -1.55% | 0.75 | 0.99% |
| 2025-09-18 | 3.29 | 3.32 | 3.19 | 3.22 | -2.13% | 0.71 | 0.91% |