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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.97 | 15.20 | 14.84 | 15.05 | +0.74% | 3.50 | 5.07% |
| 2026-01-16 | 14.63 | 15.07 | 14.63 | 14.94 | +2.12% | 4.56 | 6.66% |
| 2026-01-15 | 15.07 | 15.12 | 14.51 | 14.63 | -2.34% | 4.37 | 6.46% |
| 2026-01-14 | 14.99 | 15.38 | 14.69 | 14.98 | -0.47% | 6.12 | 8.84% |
| 2026-01-13 | 15.70 | 15.94 | 15.00 | 15.05 | -4.87% | 7.49 | 10.60% |
| 2026-01-12 | 15.81 | 15.90 | 15.54 | 15.82 | +1.54% | 8.30 | 11.48% |
| 2026-01-09 | 16.12 | 16.12 | 15.53 | 15.58 | -1.83% | 11.10 | 15.33% |
| 2026-01-08 | 15.03 | 16.50 | 14.90 | 15.87 | +5.80% | 16.87 | 22.99% |
| 2026-01-07 | 15.27 | 15.35 | 14.87 | 15.00 | -2.72% | 6.32 | 9.13% |
| 2026-01-06 | 14.92 | 15.59 | 14.80 | 15.42 | +2.66% | 8.53 | 12.15% |
| 2026-01-05 | 14.85 | 15.18 | 14.68 | 15.02 | -0.07% | 5.24 | 7.63% |
| 2025-12-31 | 15.30 | 15.30 | 14.85 | 15.03 | -2.66% | 6.91 | 10.02% |
| 2025-12-30 | 14.43 | 15.80 | 14.31 | 15.44 | +5.32% | 11.44 | 16.40% |
| 2025-12-29 | 14.95 | 15.11 | 14.59 | 14.66 | +1.31% | 7.40 | 10.81% |
| 2025-12-26 | 14.60 | 14.79 | 14.22 | 14.47 | -2.10% | 5.45 | 8.17% |
| 2025-12-25 | 14.26 | 14.87 | 14.26 | 14.78 | +3.72% | 7.16 | 10.64% |
| 2025-12-24 | 14.10 | 14.29 | 13.96 | 14.25 | +0.14% | 3.43 | 5.26% |
| 2025-12-23 | 14.60 | 14.69 | 14.13 | 14.23 | -4.18% | 5.75 | 8.77% |
| 2025-12-22 | 14.58 | 15.22 | 14.38 | 14.85 | +2.34% | 8.31 | 12.25% |
| 2025-12-19 | 14.04 | 15.30 | 14.04 | 14.51 | +3.94% | 8.49 | 12.52% |