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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.52 | 6.13 | 5.47 | 6.13 | +10.05% | 8.15 | 13.01% |
| 2025-06-23 | 5.17 | 5.57 | 4.98 | 5.57 | +10.08% | 8.92 | 15.58% |
| 2025-06-20 | 4.95 | 5.12 | 4.86 | 5.06 | +1.61% | 3.08 | 5.80% |
| 2025-06-19 | 5.08 | 5.17 | 4.95 | 4.98 | -1.97% | 2.35 | 4.38% |
| 2025-06-18 | 5.17 | 5.22 | 5.01 | 5.08 | -2.48% | 2.74 | 5.03% |
| 2025-06-17 | 5.40 | 5.43 | 5.18 | 5.21 | -1.50% | 2.75 | 4.92% |
| 2025-06-16 | 4.87 | 5.30 | 4.77 | 5.29 | +6.81% | 4.54 | 8.32% |
| 2025-06-13 | 5.18 | 5.24 | 4.92 | 4.95 | -5.31% | 4.22 | 7.88% |
| 2025-06-12 | 5.31 | 5.33 | 5.11 | 5.23 | -0.19% | 3.23 | 5.79% |
| 2025-06-11 | 5.07 | 5.35 | 5.07 | 5.24 | +2.33% | 3.97 | 7.11% |
| 2025-06-10 | 5.11 | 5.19 | 5.01 | 5.12 | -0.96% | 3.95 | 7.25% |
| 2025-06-09 | 4.90 | 5.24 | 4.85 | 5.17 | +6.98% | 5.64 | 10.39% |
| 2025-06-06 | 4.86 | 4.99 | 4.67 | 4.83 | -0.81% | 4.88 | 9.47% |
| 2025-06-05 | 4.91 | 4.98 | 4.72 | 4.87 | -2.77% | 5.54 | 10.69% |
| 2025-06-04 | 4.96 | 5.16 | 4.63 | 5.01 | +6.54% | 9.44 | 17.96% |
| 2025-06-03 | 4.32 | 4.70 | 4.27 | 4.70 | +9.98% | 2.79 | 5.67% |
| 2025-05-30 | 4.27 | 4.40 | 4.22 | 4.28 | 0.00% | 2.56 | 5.59% |
| 2025-05-29 | 4.01 | 4.35 | 3.99 | 4.28 | +4.36% | 3.34 | 7.45% |
| 2025-05-28 | 4.20 | 4.28 | 3.97 | 4.10 | 0.00% | 2.57 | 5.91% |
| 2025-05-27 | 4.12 | 4.17 | 4.04 | 4.10 | -0.48% | 2.06 | 4.71% |