顺灏股份 sz.002565
16.60
+1.65%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.34 | 16.65 | 16.08 | 16.60 | +1.65% | 9.11 | 5.23% |
| 2026-05-21 | 17.17 | 17.20 | 16.28 | 16.33 | -4.34% | 12.55 | 7.06% |
| 2026-05-20 | 16.74 | 17.28 | 16.41 | 17.07 | +0.65% | 14.58 | 8.17% |
| 2026-05-19 | 17.69 | 17.83 | 16.50 | 16.96 | -5.15% | 20.39 | 11.35% |
| 2026-05-18 | 18.21 | 19.03 | 17.85 | 17.88 | -4.89% | 19.78 | 10.11% |
| 2026-05-15 | 18.16 | 19.38 | 17.50 | 18.80 | +2.40% | 24.76 | 12.72% |
| 2026-05-14 | 20.00 | 20.08 | 18.31 | 18.36 | -9.42% | 28.38 | 14.07% |
| 2026-05-13 | 19.97 | 20.78 | 19.71 | 20.27 | +1.60% | 26.81 | 12.50% |
| 2026-05-12 | 21.48 | 21.73 | 19.75 | 19.95 | -8.44% | 40.82 | 18.62% |
| 2026-05-11 | 20.74 | 22.00 | 19.81 | 21.79 | +5.57% | 50.33 | 22.66% |
| 2026-05-08 | 19.40 | 21.30 | 19.22 | 20.64 | +3.93% | 45.65 | 21.15% |
| 2026-05-07 | 19.70 | 19.99 | 19.19 | 19.86 | +3.44% | 36.98 | 17.77% |
| 2026-05-06 | 18.89 | 19.79 | 18.89 | 19.20 | +0.95% | 32.70 | 15.92% |
| 2026-04-30 | 18.32 | 19.19 | 18.18 | 19.02 | +2.70% | 30.33 | 15.19% |
| 2026-04-29 | 18.28 | 19.09 | 18.17 | 18.52 | -1.75% | 26.36 | 13.28% |
| 2026-04-28 | 19.12 | 19.69 | 18.61 | 18.85 | +1.51% | 33.98 | 16.78% |
| 2026-04-27 | 19.01 | 19.32 | 18.40 | 18.57 | -6.21% | 36.00 | 18.05% |
| 2026-04-24 | 19.55 | 20.90 | 17.90 | 19.80 | +0.20% | 61.94 | 30.10% |
| 2026-04-23 | 21.95 | 22.28 | 19.76 | 19.76 | -9.98% | 54.56 | 25.18% |
| 2026-04-22 | 22.76 | 22.99 | 21.02 | 21.95 | -1.66% | 72.53 | 31.14% |