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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.30 | 16.95 | 16.18 | 16.68 | +1.34% | 9.33 | 12.15% |
| 2025-08-19 | 16.21 | 16.79 | 15.91 | 16.46 | +1.60% | 9.90 | 13.11% |
| 2025-08-18 | 15.93 | 16.34 | 15.90 | 16.20 | +1.69% | 5.89 | 7.94% |
| 2025-08-15 | 15.83 | 15.98 | 15.77 | 15.93 | +0.63% | 3.41 | 4.67% |
| 2025-08-14 | 16.16 | 16.17 | 15.70 | 15.83 | -2.70% | 5.73 | 7.83% |
| 2025-08-13 | 16.13 | 16.38 | 15.97 | 16.27 | +0.93% | 5.85 | 7.88% |
| 2025-08-12 | 16.12 | 16.24 | 15.92 | 16.12 | -0.06% | 4.07 | 5.51% |
| 2025-08-11 | 16.02 | 16.25 | 15.97 | 16.13 | -0.31% | 4.24 | 5.72% |
| 2025-08-08 | 16.28 | 16.70 | 16.10 | 16.18 | -1.40% | 5.54 | 7.38% |
| 2025-08-07 | 16.46 | 16.68 | 16.30 | 16.41 | -2.03% | 7.08 | 9.37% |
| 2025-08-06 | 16.20 | 17.50 | 16.09 | 16.75 | +3.46% | 12.59 | 16.28% |
| 2025-08-05 | 16.38 | 16.45 | 16.12 | 16.19 | -0.98% | 5.33 | 7.14% |
| 2025-08-04 | 15.55 | 16.43 | 15.42 | 16.35 | +4.01% | 6.85 | 9.26% |
| 2025-08-01 | 15.58 | 15.83 | 15.30 | 15.72 | +1.16% | 3.99 | 5.57% |
| 2025-07-31 | 15.50 | 15.70 | 15.42 | 15.54 | -0.38% | 2.92 | 4.07% |
| 2025-07-30 | 16.07 | 16.07 | 15.60 | 15.60 | -3.17% | 5.00 | 6.92% |
| 2025-07-29 | 16.33 | 16.33 | 16.01 | 16.11 | -1.29% | 4.21 | 5.69% |
| 2025-07-28 | 16.29 | 16.61 | 16.20 | 16.32 | +0.25% | 5.28 | 7.01% |
| 2025-07-25 | 16.12 | 16.38 | 16.06 | 16.28 | +0.37% | 4.99 | 6.71% |
| 2025-07-24 | 16.07 | 16.35 | 16.01 | 16.22 | +0.43% | 4.78 | 6.43% |