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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.83 | 16.21 | 15.28 | 16.00 | +1.07% | 11.25 | 15.52% |
| 2025-05-26 | 16.10 | 16.18 | 15.61 | 15.83 | -1.06% | 8.35 | 11.51% |
| 2025-05-23 | 16.37 | 16.88 | 15.59 | 16.00 | -1.72% | 13.04 | 17.58% |
| 2025-05-22 | 15.65 | 16.95 | 15.61 | 16.28 | +2.45% | 15.47 | 20.54% |
| 2025-05-21 | 16.23 | 16.97 | 15.80 | 15.89 | -7.08% | 15.42 | 20.76% |
| 2025-05-20 | 16.88 | 18.19 | 16.88 | 17.10 | -0.12% | 15.99 | 19.93% |
| 2025-05-19 | 17.90 | 18.70 | 16.89 | 17.12 | -5.73% | 17.61 | 21.75% |
| 2025-05-16 | 17.08 | 19.20 | 16.83 | 18.16 | +0.67% | 24.29 | 28.99% |
| 2025-05-15 | 18.00 | 19.63 | 16.34 | 18.04 | -0.61% | 28.84 | 35.63% |
| 2025-05-14 | 15.75 | 18.15 | 15.75 | 18.15 | +10.00% | 19.70 | 24.62% |
| 2025-05-13 | 17.20 | 18.20 | 15.96 | 16.50 | -1.90% | 27.61 | 34.77% |
| 2025-05-12 | 15.15 | 16.82 | 14.38 | 16.82 | +10.01% | 18.29 | 25.00% |
| 2025-05-09 | 14.19 | 15.76 | 14.11 | 15.29 | +4.65% | 18.90 | 27.33% |
| 2025-05-08 | 14.00 | 15.14 | 14.00 | 14.61 | +5.11% | 20.04 | 29.96% |
| 2025-05-07 | 12.92 | 13.90 | 12.43 | 13.90 | +9.97% | 12.25 | 20.33% |
| 2025-05-06 | 12.36 | 12.78 | 12.36 | 12.64 | +4.03% | 10.21 | 17.70% |