襄阳轴承 sz.000678
12.00
-3.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.37 | 12.43 | 11.91 | 12.00 | -3.07% | 2.02 | 3.63% |
| 2026-05-22 | 12.30 | 12.47 | 11.90 | 12.38 | +0.24% | 1.81 | 3.20% |
| 2026-05-21 | 12.51 | 12.80 | 12.30 | 12.35 | -0.72% | 2.53 | 4.38% |
| 2026-05-20 | 13.15 | 13.17 | 12.43 | 12.44 | -5.76% | 2.96 | 5.09% |
| 2026-05-19 | 13.19 | 13.29 | 12.95 | 13.20 | +0.08% | 2.42 | 4.01% |
| 2026-05-18 | 13.05 | 13.40 | 12.85 | 13.19 | -1.93% | 4.23 | 7.05% |
| 2026-05-15 | 12.92 | 13.80 | 12.72 | 13.45 | +2.05% | 6.67 | 10.83% |
| 2026-05-14 | 13.31 | 13.90 | 13.04 | 13.18 | -0.15% | 6.55 | 10.53% |
| 2026-05-13 | 12.81 | 13.29 | 12.58 | 13.20 | +3.04% | 4.12 | 6.90% |
| 2026-05-12 | 12.99 | 13.19 | 12.81 | 12.81 | -0.85% | 3.93 | 6.58% |
| 2026-05-11 | 13.40 | 13.40 | 12.89 | 12.92 | -4.23% | 7.14 | 11.94% |
| 2026-05-08 | 12.21 | 13.49 | 12.04 | 13.49 | +10.03% | 7.71 | 12.68% |
| 2026-05-07 | 11.84 | 12.39 | 11.77 | 12.26 | +3.90% | 2.15 | 3.82% |
| 2026-05-06 | 11.64 | 11.83 | 11.63 | 11.80 | +1.37% | 1.00 | 1.85% |
| 2026-04-30 | 11.45 | 11.73 | 11.39 | 11.64 | +1.31% | 0.97 | 1.83% |
| 2026-04-29 | 11.43 | 11.54 | 11.42 | 11.49 | +0.61% | 0.69 | 1.31% |
| 2026-04-28 | 11.80 | 11.81 | 11.41 | 11.42 | -2.97% | 1.16 | 2.19% |
| 2026-04-27 | 11.64 | 11.87 | 11.61 | 11.77 | +0.26% | 0.77 | 1.41% |
| 2026-04-24 | 12.00 | 12.01 | 11.74 | 11.74 | -3.22% | 1.23 | 2.26% |
| 2026-04-23 | 12.01 | 12.30 | 11.80 | 12.13 | +0.66% | 1.82 | 3.27% |