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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.32 | 22.32 | 21.65 | 22.32 | +10.00% | 28.91 | 12.23% |
| 2026-04-20 | 18.95 | 20.56 | 18.95 | 20.29 | +7.24% | 53.38 | 25.29% |
| 2026-04-17 | 17.86 | 19.39 | 17.20 | 18.92 | +6.59% | 55.80 | 28.85% |
| 2026-04-16 | 17.67 | 17.88 | 17.30 | 17.75 | +0.28% | 33.97 | 18.24% |
| 2026-04-15 | 17.32 | 18.57 | 17.11 | 17.70 | +2.31% | 51.86 | 27.55% |
| 2026-04-14 | 16.52 | 17.35 | 16.10 | 17.30 | +5.36% | 35.94 | 20.31% |
| 2026-04-13 | 16.42 | 16.76 | 16.32 | 16.42 | -1.44% | 18.82 | 10.76% |
| 2026-04-10 | 17.50 | 17.56 | 16.64 | 16.66 | -3.31% | 31.93 | 17.79% |
| 2026-04-09 | 17.05 | 18.00 | 16.80 | 17.23 | +0.23% | 49.16 | 26.57% |
| 2026-04-08 | 16.39 | 17.44 | 16.05 | 17.19 | +7.30% | 45.70 | 25.69% |
| 2026-04-07 | 15.67 | 16.72 | 15.66 | 16.02 | +5.39% | 36.67 | 21.19% |
| 2026-04-03 | 16.35 | 16.55 | 15.03 | 15.20 | -6.17% | 23.95 | 14.45% |
| 2026-04-02 | 16.65 | 17.00 | 15.98 | 16.20 | -2.99% | 27.87 | 16.01% |
| 2026-04-01 | 17.00 | 17.45 | 16.35 | 16.70 | -1.82% | 45.92 | 25.75% |
| 2026-03-31 | 15.52 | 17.01 | 15.50 | 17.01 | +10.03% | 19.68 | 11.06% |
| 2026-03-30 | 14.76 | 15.59 | 14.76 | 15.46 | +1.18% | 24.79 | 15.30% |
| 2026-03-27 | 14.21 | 15.86 | 14.05 | 15.28 | +1.19% | 31.10 | 19.32% |
| 2026-03-26 | 16.18 | 16.32 | 14.70 | 15.10 | -6.91% | 36.60 | 22.41% |
| 2026-03-25 | 16.95 | 17.19 | 16.00 | 16.22 | -4.08% | 51.91 | 29.51% |
| 2026-03-24 | 17.31 | 17.45 | 16.32 | 16.91 | -0.41% | 49.11 | 27.59% |