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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.01 | 12.16 | 11.93 | 12.05 | -0.33% | 1.27 | 2.30% |
| 2026-04-21 | 12.40 | 12.40 | 12.01 | 12.09 | -2.74% | 1.77 | 3.17% |
| 2026-04-20 | 12.31 | 12.46 | 12.08 | 12.43 | +1.30% | 1.59 | 2.79% |
| 2026-04-17 | 12.52 | 12.62 | 12.25 | 12.27 | -2.77% | 2.12 | 3.74% |
| 2026-04-16 | 12.74 | 12.79 | 12.53 | 12.62 | +0.16% | 1.47 | 2.54% |
| 2026-04-15 | 12.80 | 12.90 | 12.52 | 12.60 | -2.63% | 2.28 | 3.89% |
| 2026-04-14 | 12.75 | 13.18 | 12.36 | 12.94 | +2.05% | 3.98 | 6.83% |
| 2026-04-13 | 12.85 | 12.87 | 12.55 | 12.68 | -2.54% | 2.38 | 4.08% |
| 2026-04-10 | 12.95 | 13.28 | 12.84 | 13.01 | 0.00% | 3.54 | 5.90% |
| 2026-04-09 | 13.20 | 13.54 | 12.88 | 13.01 | -4.83% | 4.51 | 7.46% |
| 2026-04-08 | 13.55 | 14.44 | 13.30 | 13.67 | +0.51% | 7.93 | 12.55% |
| 2026-04-07 | 13.02 | 13.61 | 12.68 | 13.60 | +3.42% | 5.05 | 8.26% |
| 2026-04-03 | 12.93 | 13.30 | 12.79 | 13.15 | +0.69% | 4.29 | 7.12% |
| 2026-04-02 | 12.69 | 13.12 | 12.58 | 13.06 | +0.69% | 3.73 | 6.30% |
| 2026-04-01 | 12.80 | 13.40 | 12.55 | 12.97 | +2.61% | 6.22 | 10.52% |
| 2026-03-31 | 11.53 | 12.64 | 11.50 | 12.64 | +10.01% | 3.07 | 5.46% |
| 2026-03-30 | 11.40 | 11.57 | 11.29 | 11.49 | -0.69% | 0.76 | 1.44% |
| 2026-03-27 | 11.31 | 11.59 | 11.31 | 11.57 | +0.09% | 0.87 | 1.66% |
| 2026-03-26 | 11.67 | 12.19 | 11.55 | 11.56 | -1.45% | 1.57 | 2.89% |
| 2026-03-25 | 11.66 | 11.78 | 11.54 | 11.73 | +0.60% | 1.21 | 2.27% |