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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.53 | 17.05 | 15.53 | 15.75 | -5.63% | 24.54 | 14.24% |
| 2026-01-15 | 17.50 | 18.10 | 16.69 | 16.69 | -9.98% | 26.22 | 14.63% |
| 2026-01-14 | 19.40 | 19.40 | 18.54 | 18.54 | -10.00% | 41.72 | 20.95% |
| 2026-01-13 | 21.93 | 21.93 | 20.60 | 20.60 | -10.00% | 26.00 | 11.81% |
| 2026-01-12 | 22.00 | 23.40 | 21.80 | 22.89 | +2.65% | 75.40 | 31.37% |
| 2026-01-09 | 20.87 | 22.44 | 20.87 | 22.30 | +4.16% | 75.17 | 32.91% |
| 2026-01-08 | 20.20 | 21.41 | 19.90 | 21.41 | +10.02% | 66.10 | 29.68% |
| 2026-01-07 | 17.75 | 20.20 | 17.18 | 19.46 | +5.53% | 62.66 | 31.35% |
| 2026-01-06 | 17.76 | 18.98 | 17.76 | 18.44 | +4.12% | 61.20 | 31.28% |
| 2026-01-05 | 19.38 | 19.39 | 16.50 | 17.71 | -3.38% | 67.74 | 36.39% |
| 2025-12-31 | 17.45 | 18.33 | 17.25 | 18.33 | +10.02% | 38.32 | 19.94% |
| 2025-12-30 | 15.66 | 17.50 | 15.40 | 16.66 | +3.22% | 60.61 | 35.23% |
| 2025-12-29 | 15.50 | 16.55 | 15.26 | 16.14 | +2.87% | 48.88 | 28.76% |
| 2025-12-26 | 15.61 | 16.43 | 15.22 | 15.69 | +0.84% | 55.33 | 32.92% |
| 2025-12-25 | 14.53 | 16.15 | 14.26 | 15.56 | +5.99% | 58.53 | 35.89% |
| 2025-12-24 | 13.31 | 14.85 | 13.31 | 14.68 | +3.89% | 40.32 | 26.66% |
| 2025-12-23 | 16.01 | 16.20 | 14.13 | 14.13 | -10.00% | 37.11 | 23.60% |
| 2025-12-22 | 16.29 | 16.50 | 15.47 | 15.70 | -5.31% | 39.29 | 23.26% |
| 2025-12-19 | 17.31 | 17.86 | 15.95 | 16.58 | -0.66% | 59.61 | 33.59% |
| 2025-12-18 | 15.90 | 16.69 | 15.65 | 16.69 | +10.02% | 25.45 | 14.70% |