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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.08 | 16.70 | 15.17 | 15.17 | -9.97% | 47.43 | 28.46% |
| 2025-12-16 | 16.50 | 17.45 | 15.68 | 16.85 | +3.82% | 62.40 | 35.26% |
| 2025-12-15 | 17.00 | 17.55 | 16.20 | 16.23 | +1.76% | 66.64 | 37.07% |
| 2025-12-12 | 15.00 | 15.95 | 14.80 | 15.95 | +10.00% | 32.51 | 19.56% |
| 2025-12-11 | 13.68 | 14.50 | 12.55 | 14.50 | +7.65% | 50.53 | 34.79% |
| 2025-12-10 | 13.70 | 14.10 | 12.80 | 13.47 | +2.05% | 45.22 | 32.00% |
| 2025-12-09 | 13.32 | 14.40 | 13.09 | 13.20 | +0.84% | 57.24 | 39.39% |
| 2025-12-08 | 13.09 | 13.09 | 12.88 | 13.09 | +10.00% | 15.22 | 10.98% |
| 2025-12-05 | 11.00 | 11.90 | 10.99 | 11.90 | +9.98% | 16.11 | 13.26% |
| 2025-12-04 | 10.60 | 11.66 | 10.10 | 10.82 | +1.31% | 41.62 | 36.02% |
| 2025-12-03 | 9.72 | 10.68 | 9.34 | 10.68 | +9.99% | 25.52 | 23.57% |
| 2025-12-02 | 8.97 | 9.71 | 8.80 | 9.71 | +9.97% | 22.78 | 23.05% |
| 2025-12-01 | 8.83 | 8.83 | 8.83 | 8.83 | +9.96% | 0.94 | 1.00% |
| 2025-11-28 | 8.03 | 8.03 | 8.03 | 8.03 | +10.00% | 2.98 | 3.50% |
| 2025-11-27 | 7.22 | 7.46 | 7.02 | 7.30 | -1.35% | 4.11 | 5.37% |
| 2025-11-26 | 7.43 | 8.14 | 6.94 | 7.40 | -1.07% | 8.42 | 10.56% |
| 2025-11-25 | 7.30 | 7.68 | 7.26 | 7.48 | +3.17% | 4.16 | 5.20% |
| 2025-11-24 | 6.95 | 7.35 | 6.95 | 7.25 | +4.92% | 2.85 | 3.72% |
| 2025-11-21 | 7.06 | 7.14 | 6.89 | 6.91 | -2.26% | 1.50 | 2.02% |
| 2025-11-20 | 7.15 | 7.25 | 7.06 | 7.07 | -0.42% | 1.21 | 1.60% |