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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.93 | 7.01 | 6.24 | 6.41 | -7.50% | 6.20 | 8.85% |
| 2025-07-21 | 6.59 | 6.95 | 6.53 | 6.93 | +5.32% | 3.45 | 4.81% |
| 2025-07-18 | 6.66 | 6.79 | 6.55 | 6.58 | -1.05% | 2.69 | 3.82% |
| 2025-07-17 | 6.40 | 6.70 | 6.37 | 6.65 | +3.91% | 3.48 | 4.97% |
| 2025-07-16 | 6.42 | 6.60 | 6.25 | 6.40 | -0.31% | 3.14 | 4.63% |
| 2025-07-15 | 6.31 | 6.50 | 6.27 | 6.42 | +1.74% | 2.26 | 3.33% |
| 2025-07-14 | 6.48 | 6.50 | 6.24 | 6.31 | -3.07% | 2.90 | 4.30% |
| 2025-07-11 | 6.45 | 6.52 | 6.25 | 6.51 | +0.31% | 3.42 | 5.04% |
| 2025-07-10 | 6.66 | 6.66 | 6.45 | 6.49 | -3.42% | 2.81 | 4.07% |
| 2025-07-09 | 6.63 | 6.82 | 6.44 | 6.72 | +2.28% | 4.08 | 5.82% |
| 2025-07-08 | 6.43 | 6.59 | 6.38 | 6.57 | +2.02% | 3.23 | 4.71% |
| 2025-07-07 | 6.44 | 6.52 | 6.32 | 6.44 | -0.46% | 3.60 | 5.28% |
| 2025-07-04 | 6.75 | 6.77 | 6.47 | 6.47 | -4.71% | 4.85 | 6.95% |
| 2025-07-03 | 6.45 | 7.01 | 6.38 | 6.79 | +4.30% | 6.53 | 9.08% |
| 2025-07-02 | 6.11 | 6.69 | 6.11 | 6.51 | +5.85% | 6.91 | 10.11% |
| 2025-07-01 | 6.12 | 6.17 | 5.95 | 6.15 | +0.33% | 3.58 | 5.58% |
| 2025-06-30 | 5.94 | 6.17 | 5.91 | 6.13 | +2.51% | 5.51 | 8.61% |
| 2025-06-27 | 5.80 | 6.09 | 5.75 | 5.98 | +1.53% | 4.91 | 7.77% |
| 2025-06-26 | 5.94 | 6.10 | 5.79 | 5.89 | -0.17% | 6.04 | 9.54% |
| 2025-06-25 | 6.23 | 6.44 | 5.79 | 5.90 | -3.75% | 11.43 | 17.78% |