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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.69 | 8.73 | 8.35 | 8.53 | -2.07% | 5.07 | 5.62% |
| 2025-08-18 | 8.61 | 8.79 | 8.46 | 8.71 | +2.96% | 5.76 | 6.29% |
| 2025-08-15 | 9.00 | 9.08 | 8.09 | 8.46 | -4.62% | 8.60 | 9.55% |
| 2025-08-14 | 8.36 | 9.05 | 8.36 | 8.87 | +5.34% | 6.84 | 7.34% |
| 2025-08-13 | 8.11 | 8.60 | 8.06 | 8.42 | +2.93% | 5.56 | 6.31% |
| 2025-08-12 | 8.23 | 8.60 | 8.07 | 8.18 | -0.61% | 6.83 | 7.77% |
| 2025-08-11 | 7.52 | 8.23 | 7.42 | 8.23 | +10.03% | 4.53 | 5.35% |
| 2025-08-08 | 7.42 | 7.53 | 7.23 | 7.48 | +1.08% | 2.84 | 3.62% |
| 2025-08-07 | 7.28 | 7.58 | 7.25 | 7.40 | +1.51% | 3.26 | 4.13% |
| 2025-08-06 | 7.15 | 7.47 | 7.11 | 7.29 | +1.96% | 3.21 | 4.14% |
| 2025-08-05 | 7.08 | 7.28 | 7.03 | 7.15 | +0.70% | 2.08 | 2.73% |
| 2025-08-04 | 7.12 | 7.12 | 6.80 | 7.10 | -1.11% | 3.19 | 4.30% |
| 2025-08-01 | 7.18 | 7.28 | 7.05 | 7.18 | +0.14% | 2.35 | 3.08% |
| 2025-07-31 | 7.22 | 7.36 | 7.13 | 7.17 | -0.69% | 3.05 | 3.97% |
| 2025-07-30 | 7.25 | 7.32 | 7.10 | 7.22 | -0.55% | 3.28 | 4.29% |
| 2025-07-29 | 7.33 | 7.49 | 7.18 | 7.26 | -0.27% | 6.01 | 7.77% |
| 2025-07-28 | 6.65 | 7.28 | 6.63 | 7.28 | +9.97% | 7.04 | 9.31% |
| 2025-07-25 | 6.48 | 6.66 | 6.44 | 6.62 | +1.69% | 2.10 | 3.02% |
| 2025-07-24 | 6.36 | 6.60 | 6.32 | 6.51 | +2.52% | 2.75 | 4.00% |
| 2025-07-23 | 6.36 | 6.57 | 6.30 | 6.35 | -0.94% | 3.37 | 4.96% |