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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.77 | 16.77 | 16.05 | 16.15 | -4.61% | 9.56 | 12.79% |
| 2025-07-22 | 17.12 | 17.82 | 16.89 | 16.93 | -2.98% | 13.89 | 17.54% |
| 2025-07-21 | 16.81 | 17.98 | 16.60 | 17.45 | +5.06% | 18.11 | 22.79% |
| 2025-07-18 | 17.01 | 17.09 | 16.59 | 16.61 | -2.24% | 9.88 | 12.80% |
| 2025-07-17 | 16.88 | 17.50 | 16.47 | 16.99 | -0.41% | 15.51 | 19.83% |
| 2025-07-16 | 16.48 | 17.21 | 16.08 | 17.06 | +3.08% | 17.28 | 22.49% |
| 2025-07-15 | 16.83 | 17.38 | 16.43 | 16.55 | -1.02% | 22.49 | 28.85% |
| 2025-07-14 | 15.20 | 16.72 | 15.13 | 16.72 | +10.00% | 20.76 | 27.67% |
| 2025-07-11 | 15.04 | 15.36 | 14.90 | 15.20 | +0.13% | 4.19 | 6.03% |
| 2025-07-10 | 15.02 | 15.56 | 14.91 | 15.18 | -1.24% | 4.47 | 6.42% |
| 2025-07-09 | 15.36 | 16.12 | 15.20 | 15.37 | -0.19% | 8.09 | 11.23% |
| 2025-07-08 | 15.03 | 15.75 | 14.90 | 15.40 | +2.33% | 7.18 | 10.19% |
| 2025-07-07 | 14.85 | 15.10 | 14.61 | 15.05 | +0.94% | 3.36 | 4.91% |
| 2025-07-04 | 15.10 | 15.15 | 14.90 | 14.91 | -1.71% | 3.24 | 4.72% |
| 2025-07-03 | 15.02 | 15.22 | 14.97 | 15.17 | +0.40% | 2.95 | 4.26% |
| 2025-07-02 | 15.39 | 15.39 | 15.05 | 15.11 | -1.95% | 4.14 | 5.94% |
| 2025-07-01 | 15.29 | 15.67 | 15.20 | 15.41 | +0.59% | 5.16 | 7.31% |
| 2025-06-30 | 15.09 | 15.45 | 14.97 | 15.32 | +1.59% | 5.28 | 7.52% |
| 2025-06-27 | 15.27 | 15.40 | 14.85 | 15.08 | -1.24% | 5.84 | 8.43% |
| 2025-06-26 | 15.50 | 15.92 | 15.23 | 15.27 | -1.61% | 8.43 | 11.80% |