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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.57 | 13.62 | 13.26 | 13.43 | -2.04% | 1.48 | 2.40% |
| 2025-10-22 | 13.51 | 13.93 | 13.45 | 13.71 | +1.26% | 1.98 | 3.14% |
| 2025-10-21 | 13.35 | 13.58 | 13.24 | 13.54 | +1.27% | 1.52 | 2.45% |
| 2025-10-20 | 13.15 | 13.45 | 13.15 | 13.37 | +2.37% | 1.34 | 2.18% |
| 2025-10-17 | 13.38 | 13.43 | 13.04 | 13.06 | -1.95% | 1.20 | 1.97% |
| 2025-10-16 | 13.52 | 13.62 | 13.30 | 13.32 | -2.42% | 1.36 | 2.21% |
| 2025-10-15 | 13.35 | 13.65 | 13.19 | 13.65 | +2.25% | 1.79 | 2.89% |
| 2025-10-14 | 13.46 | 13.77 | 13.30 | 13.35 | -0.74% | 1.60 | 2.57% |
| 2025-10-13 | 13.00 | 13.50 | 12.70 | 13.45 | -1.03% | 1.72 | 2.83% |
| 2025-10-10 | 13.72 | 13.84 | 13.58 | 13.59 | -0.88% | 1.60 | 2.54% |
| 2025-10-09 | 13.45 | 13.74 | 13.37 | 13.71 | +2.39% | 2.10 | 3.35% |
| 2025-09-30 | 13.35 | 13.50 | 13.35 | 13.39 | +0.30% | 1.28 | 2.08% |
| 2025-09-29 | 13.50 | 13.65 | 13.25 | 13.35 | -2.20% | 2.03 | 3.31% |
| 2025-09-26 | 13.66 | 13.88 | 13.56 | 13.65 | -0.80% | 1.41 | 2.23% |
| 2025-09-25 | 13.80 | 14.09 | 13.71 | 13.76 | -0.94% | 1.55 | 2.43% |
| 2025-09-24 | 13.84 | 13.93 | 13.55 | 13.89 | +0.14% | 1.88 | 2.98% |
| 2025-09-23 | 14.50 | 14.57 | 13.57 | 13.87 | -4.34% | 2.48 | 3.87% |
| 2025-09-22 | 14.53 | 14.75 | 14.48 | 14.50 | -0.41% | 1.56 | 2.33% |
| 2025-09-19 | 14.90 | 14.91 | 14.52 | 14.56 | -3.32% | 3.13 | 4.66% |
| 2025-09-18 | 15.16 | 15.55 | 15.00 | 15.06 | -0.73% | 3.65 | 5.22% |