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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.44 | 12.50 | 12.03 | 12.08 | -3.05% | 1.37 | 2.44% |
| 2025-11-19 | 12.71 | 12.79 | 12.41 | 12.46 | -1.97% | 1.10 | 1.92% |
| 2025-11-18 | 12.87 | 12.87 | 12.70 | 12.71 | -1.47% | 0.90 | 1.54% |
| 2025-11-17 | 12.88 | 13.00 | 12.79 | 12.90 | 0.00% | 0.83 | 1.41% |
| 2025-11-14 | 13.00 | 13.07 | 12.90 | 12.90 | -1.38% | 0.96 | 1.61% |
| 2025-11-13 | 13.03 | 13.11 | 12.85 | 13.08 | +0.31% | 0.93 | 1.56% |
| 2025-11-12 | 13.15 | 13.22 | 13.00 | 13.04 | -1.44% | 1.26 | 2.09% |
| 2025-11-11 | 13.36 | 13.40 | 13.20 | 13.23 | -0.97% | 1.37 | 2.25% |
| 2025-11-10 | 13.59 | 13.59 | 13.31 | 13.36 | -1.84% | 1.93 | 3.14% |
| 2025-11-07 | 14.00 | 14.12 | 13.60 | 13.61 | -4.29% | 4.03 | 6.40% |
| 2025-11-06 | 13.75 | 14.64 | 13.54 | 14.22 | +3.72% | 6.59 | 10.10% |
| 2025-11-05 | 13.47 | 14.20 | 13.46 | 13.71 | +0.81% | 3.44 | 5.40% |
| 2025-11-04 | 13.70 | 13.84 | 13.43 | 13.60 | -0.80% | 2.38 | 3.81% |
| 2025-11-03 | 13.39 | 13.88 | 13.35 | 13.71 | +2.47% | 2.82 | 4.50% |
| 2025-10-31 | 13.16 | 13.44 | 13.13 | 13.38 | +1.13% | 1.47 | 2.39% |
| 2025-10-30 | 13.40 | 13.48 | 13.23 | 13.23 | -1.19% | 1.24 | 2.03% |
| 2025-10-29 | 13.44 | 13.44 | 13.26 | 13.39 | -0.37% | 1.18 | 1.93% |
| 2025-10-28 | 13.38 | 13.62 | 13.27 | 13.44 | +0.45% | 1.61 | 2.61% |
| 2025-10-27 | 13.38 | 13.48 | 13.33 | 13.38 | +0.07% | 1.03 | 1.68% |
| 2025-10-24 | 13.45 | 13.53 | 13.35 | 13.37 | -0.45% | 0.98 | 1.59% |