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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.20 | 14.65 | 13.90 | 13.96 | -3.99% | 5.58 | 8.55% |
| 2025-12-17 | 14.39 | 15.09 | 14.00 | 14.54 | -2.55% | 7.14 | 10.73% |
| 2025-12-16 | 15.39 | 15.85 | 14.80 | 14.92 | -3.05% | 10.05 | 14.20% |
| 2025-12-15 | 14.97 | 15.85 | 14.97 | 15.39 | +0.92% | 10.96 | 15.41% |
| 2025-12-12 | 15.10 | 15.48 | 14.70 | 15.25 | +0.99% | 9.82 | 14.05% |
| 2025-12-11 | 15.02 | 15.54 | 14.84 | 15.10 | -2.64% | 12.17 | 17.48% |
| 2025-12-10 | 14.07 | 15.51 | 14.00 | 15.51 | +10.00% | 10.71 | 15.37% |
| 2025-12-09 | 14.63 | 14.79 | 14.10 | 14.10 | -5.87% | 8.16 | 12.34% |
| 2025-12-08 | 14.90 | 15.25 | 14.29 | 14.98 | +2.67% | 10.76 | 15.85% |
| 2025-12-05 | 14.40 | 14.99 | 13.60 | 14.59 | -2.73% | 12.17 | 18.57% |
| 2025-12-04 | 16.28 | 16.74 | 15.00 | 15.00 | -1.45% | 19.86 | 26.98% |
| 2025-12-03 | 14.36 | 15.75 | 14.05 | 15.22 | +6.28% | 18.42 | 26.42% |
| 2025-12-02 | 14.45 | 14.85 | 14.23 | 14.32 | -2.32% | 7.46 | 11.29% |
| 2025-12-01 | 14.81 | 15.42 | 14.66 | 14.66 | -0.68% | 14.80 | 21.54% |
| 2025-11-28 | 13.24 | 14.76 | 13.04 | 14.76 | +9.99% | 9.30 | 14.10% |
| 2025-11-27 | 13.71 | 13.83 | 13.35 | 13.42 | -2.33% | 5.30 | 8.54% |
| 2025-11-26 | 13.65 | 14.50 | 13.40 | 13.74 | -0.94% | 10.76 | 16.93% |
| 2025-11-25 | 12.66 | 13.87 | 12.50 | 13.87 | +9.99% | 9.90 | 15.85% |
| 2025-11-24 | 12.75 | 12.76 | 12.25 | 12.61 | -2.63% | 4.02 | 7.00% |
| 2025-11-21 | 11.96 | 13.29 | 11.60 | 12.95 | +7.20% | 5.98 | 10.11% |