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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.25 | 15.36 | 15.12 | 15.17 | -1.37% | 3.02 | 4.32% |
| 2025-09-16 | 15.10 | 15.58 | 14.98 | 15.38 | +2.33% | 4.47 | 6.36% |
| 2025-09-15 | 14.91 | 15.25 | 14.88 | 15.03 | +0.27% | 1.95 | 2.81% |
| 2025-09-12 | 15.11 | 15.15 | 14.98 | 14.99 | -0.60% | 2.13 | 3.07% |
| 2025-09-11 | 14.91 | 15.08 | 14.80 | 15.08 | +0.60% | 2.23 | 3.25% |
| 2025-09-10 | 15.09 | 15.15 | 14.95 | 14.99 | -0.66% | 1.55 | 2.25% |
| 2025-09-09 | 15.23 | 15.27 | 15.06 | 15.09 | -1.50% | 2.02 | 2.91% |
| 2025-09-08 | 15.10 | 15.43 | 15.00 | 15.32 | +0.72% | 2.44 | 3.47% |
| 2025-09-05 | 15.03 | 15.29 | 14.80 | 15.21 | +1.54% | 2.28 | 3.29% |
| 2025-09-04 | 15.06 | 15.29 | 14.70 | 14.98 | -1.06% | 2.70 | 3.90% |
| 2025-09-03 | 15.95 | 15.96 | 15.10 | 15.14 | -5.08% | 4.08 | 5.76% |
| 2025-09-02 | 15.40 | 16.25 | 14.98 | 15.95 | +3.64% | 7.92 | 10.99% |
| 2025-09-01 | 15.30 | 15.40 | 15.14 | 15.39 | +0.59% | 2.34 | 3.34% |
| 2025-08-29 | 15.48 | 15.53 | 15.26 | 15.30 | -1.16% | 2.69 | 3.81% |
| 2025-08-28 | 15.55 | 15.70 | 15.00 | 15.48 | -0.45% | 4.67 | 6.64% |
| 2025-08-27 | 16.19 | 16.22 | 15.55 | 15.55 | -4.01% | 6.61 | 9.04% |
| 2025-08-26 | 16.36 | 16.36 | 16.02 | 16.20 | -0.92% | 3.92 | 5.28% |
| 2025-08-25 | 16.27 | 16.71 | 16.16 | 16.35 | +0.55% | 5.91 | 7.86% |
| 2025-08-22 | 16.16 | 16.30 | 15.98 | 16.26 | +0.31% | 4.76 | 6.42% |
| 2025-08-21 | 16.70 | 16.70 | 16.13 | 16.21 | -2.82% | 6.72 | 8.95% |