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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.87 | 13.91 | 13.61 | 13.76 | +0.95% | 1.40 | 2.21% |
| 2026-02-13 | 13.44 | 13.79 | 13.42 | 13.63 | +1.04% | 1.37 | 2.18% |
| 2026-02-12 | 13.61 | 13.68 | 13.49 | 13.49 | -0.81% | 1.11 | 1.78% |
| 2026-02-11 | 13.72 | 13.77 | 13.60 | 13.60 | -1.73% | 1.10 | 1.75% |
| 2026-02-10 | 13.61 | 13.94 | 13.53 | 13.84 | +1.69% | 1.94 | 3.07% |
| 2026-02-09 | 13.60 | 13.72 | 13.56 | 13.61 | +0.89% | 1.38 | 2.21% |
| 2026-02-06 | 13.32 | 13.62 | 13.25 | 13.49 | +0.67% | 1.27 | 2.04% |
| 2026-02-05 | 13.79 | 13.79 | 13.40 | 13.40 | -2.97% | 1.51 | 2.43% |
| 2026-02-04 | 13.88 | 13.94 | 13.74 | 13.81 | -1.22% | 1.31 | 2.06% |
| 2026-02-03 | 13.94 | 14.07 | 13.81 | 13.98 | +0.36% | 1.39 | 2.17% |
| 2026-02-02 | 13.90 | 14.30 | 13.82 | 13.93 | -1.83% | 1.61 | 2.50% |
| 2026-01-30 | 13.75 | 14.35 | 13.68 | 14.19 | +2.75% | 2.33 | 3.62% |
| 2026-01-29 | 14.08 | 14.16 | 13.72 | 13.81 | -1.92% | 1.92 | 3.00% |
| 2026-01-28 | 14.19 | 14.30 | 14.01 | 14.08 | -1.19% | 1.55 | 2.39% |
| 2026-01-27 | 14.45 | 14.51 | 14.00 | 14.25 | -2.06% | 2.44 | 3.74% |
| 2026-01-26 | 15.01 | 15.04 | 14.38 | 14.55 | -3.58% | 3.57 | 5.31% |
| 2026-01-23 | 14.93 | 15.25 | 14.86 | 15.09 | +1.00% | 3.59 | 5.19% |
| 2026-01-22 | 14.89 | 15.07 | 14.78 | 14.94 | +1.15% | 3.09 | 4.50% |
| 2026-01-21 | 14.70 | 14.91 | 14.52 | 14.77 | -0.47% | 2.12 | 3.13% |
| 2026-01-20 | 14.90 | 15.15 | 14.74 | 14.84 | -1.40% | 2.87 | 4.19% |