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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.20 | 15.93 | 15.20 | 15.52 | -2.82% | 10.27 | 14.38% |
| 2025-06-24 | 15.57 | 16.41 | 15.57 | 15.97 | +2.90% | 9.89 | 13.44% |
| 2025-06-23 | 14.88 | 15.72 | 14.82 | 15.52 | +1.11% | 6.25 | 8.85% |
| 2025-06-20 | 16.00 | 16.34 | 15.00 | 15.35 | -6.46% | 10.15 | 14.23% |
| 2025-06-19 | 16.65 | 17.36 | 16.01 | 16.41 | -2.38% | 10.80 | 14.05% |
| 2025-06-18 | 17.00 | 17.39 | 16.55 | 16.81 | -2.27% | 11.85 | 15.25% |
| 2025-06-17 | 16.30 | 17.58 | 16.21 | 17.20 | +4.50% | 16.90 | 21.72% |
| 2025-06-16 | 15.65 | 16.95 | 15.32 | 16.46 | +2.43% | 11.79 | 15.75% |
| 2025-06-13 | 15.51 | 16.80 | 15.51 | 16.07 | +1.52% | 13.67 | 18.31% |
| 2025-06-12 | 16.10 | 16.48 | 15.72 | 15.83 | -5.44% | 14.18 | 19.29% |
| 2025-06-11 | 15.22 | 16.94 | 15.16 | 16.74 | +8.70% | 20.62 | 27.74% |
| 2025-06-10 | 15.15 | 15.88 | 14.43 | 15.40 | +2.67% | 10.62 | 15.30% |
| 2025-06-09 | 14.56 | 15.36 | 14.56 | 15.00 | +1.97% | 6.80 | 9.80% |
| 2025-06-06 | 15.31 | 15.31 | 14.66 | 14.71 | -3.86% | 6.70 | 9.85% |
| 2025-06-05 | 15.07 | 15.60 | 14.72 | 15.30 | +2.00% | 8.63 | 12.31% |
| 2025-06-04 | 15.14 | 15.30 | 14.85 | 15.00 | -1.38% | 6.87 | 9.96% |
| 2025-06-03 | 15.11 | 15.80 | 15.11 | 15.21 | -2.50% | 7.53 | 10.70% |
| 2025-05-30 | 16.67 | 16.67 | 15.50 | 15.60 | -8.45% | 11.80 | 16.00% |
| 2025-05-29 | 16.80 | 17.79 | 16.52 | 17.04 | -2.52% | 18.71 | 23.92% |
| 2025-05-28 | 15.81 | 17.60 | 15.80 | 17.48 | +9.25% | 23.73 | 30.42% |