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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.33 | 7.35 | 7.06 | 7.10 | -2.20% | 1.60 | 2.10% |
| 2025-11-18 | 7.37 | 7.47 | 7.18 | 7.26 | -1.76% | 2.34 | 3.04% |
| 2025-11-17 | 7.46 | 7.60 | 7.26 | 7.39 | -2.51% | 3.10 | 3.96% |
| 2025-11-14 | 7.60 | 7.68 | 7.39 | 7.58 | +2.57% | 3.85 | 4.80% |
| 2025-11-13 | 7.35 | 7.64 | 7.29 | 7.39 | +0.54% | 2.71 | 3.41% |
| 2025-11-12 | 7.31 | 7.38 | 7.16 | 7.35 | +0.27% | 1.90 | 2.48% |
| 2025-11-11 | 7.38 | 7.58 | 7.30 | 7.33 | -3.04% | 3.15 | 4.02% |
| 2025-11-10 | 7.80 | 8.17 | 7.53 | 7.56 | -2.07% | 6.55 | 7.96% |
| 2025-11-07 | 7.37 | 7.91 | 7.24 | 7.72 | +4.47% | 5.18 | 6.42% |
| 2025-11-06 | 7.57 | 7.77 | 7.25 | 7.39 | -2.12% | 5.23 | 6.64% |
| 2025-11-05 | 7.05 | 7.77 | 7.05 | 7.55 | +5.59% | 5.74 | 7.22% |
| 2025-11-04 | 7.01 | 7.44 | 7.00 | 7.15 | +2.00% | 2.65 | 3.47% |
| 2025-11-03 | 6.81 | 7.19 | 6.80 | 7.01 | +3.09% | 2.41 | 3.26% |
| 2025-10-31 | 6.68 | 6.88 | 6.68 | 6.80 | +1.80% | 1.57 | 2.18% |
| 2025-10-30 | 6.82 | 6.93 | 6.66 | 6.68 | -2.20% | 1.74 | 2.44% |
| 2025-10-29 | 6.69 | 6.88 | 6.66 | 6.83 | +2.09% | 1.78 | 2.48% |
| 2025-10-28 | 6.90 | 6.93 | 6.66 | 6.69 | -2.05% | 2.19 | 3.06% |
| 2025-10-27 | 6.90 | 6.95 | 6.55 | 6.83 | -3.80% | 5.01 | 6.93% |
| 2025-10-24 | 6.97 | 7.58 | 6.92 | 7.10 | +3.05% | 9.18 | 11.71% |
| 2025-10-23 | 7.00 | 7.00 | 6.80 | 6.89 | -1.57% | 1.09 | 1.50% |