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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.31 | 3.31 | 3.23 | 3.29 | -0.60% | 0.75 | 0.95% |
| 2025-09-16 | 3.20 | 3.31 | 3.20 | 3.31 | +3.12% | 0.98 | 1.26% |
| 2025-09-15 | 3.20 | 3.22 | 3.11 | 3.21 | +0.31% | 0.67 | 0.89% |
| 2025-09-12 | 3.18 | 3.21 | 3.15 | 3.20 | +1.59% | 0.76 | 0.99% |
| 2025-09-11 | 3.14 | 3.16 | 3.10 | 3.15 | 0.00% | 0.44 | 0.59% |
| 2025-09-10 | 3.13 | 3.16 | 3.10 | 3.15 | +0.64% | 0.43 | 0.58% |
| 2025-09-09 | 3.10 | 3.14 | 3.09 | 3.13 | +1.29% | 0.53 | 0.71% |
| 2025-09-08 | 3.08 | 3.12 | 3.06 | 3.09 | +0.98% | 0.47 | 0.64% |
| 2025-09-05 | 3.03 | 3.06 | 3.00 | 3.06 | +0.99% | 0.41 | 0.57% |
| 2025-09-04 | 3.07 | 3.08 | 3.00 | 3.03 | -0.66% | 0.50 | 0.69% |
| 2025-09-03 | 3.11 | 3.12 | 3.04 | 3.05 | -1.93% | 0.46 | 0.62% |
| 2025-09-02 | 3.11 | 3.15 | 3.06 | 3.11 | 0.00% | 0.60 | 0.80% |
| 2025-09-01 | 3.07 | 3.21 | 3.06 | 3.11 | +1.97% | 0.84 | 1.12% |
| 2025-08-29 | 3.07 | 3.12 | 3.03 | 3.05 | -0.33% | 0.55 | 0.74% |
| 2025-08-28 | 3.06 | 3.10 | 3.01 | 3.06 | +0.33% | 0.45 | 0.62% |
| 2025-08-27 | 3.14 | 3.14 | 3.04 | 3.05 | -2.87% | 0.49 | 0.66% |
| 2025-08-26 | 3.13 | 3.14 | 3.10 | 3.14 | +0.32% | 0.43 | 0.58% |
| 2025-08-25 | 3.11 | 3.20 | 3.10 | 3.13 | +1.29% | 0.77 | 1.02% |
| 2025-08-22 | 3.14 | 3.17 | 3.06 | 3.09 | -1.59% | 0.57 | 0.77% |
| 2025-08-21 | 3.06 | 3.15 | 3.03 | 3.14 | +2.95% | 0.81 | 1.09% |