完美世界 sz.002624
14.11
-2.82%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.63 | 14.73 | 14.04 | 14.11 | -2.82% | 7.19 | 2.77% |
| 2026-05-22 | 14.41 | 14.62 | 14.13 | 14.52 | +1.68% | 7.54 | 2.87% |
| 2026-05-21 | 14.94 | 15.04 | 14.23 | 14.28 | -3.32% | 9.48 | 3.53% |
| 2026-05-20 | 15.11 | 15.18 | 14.67 | 14.77 | -3.21% | 9.11 | 3.36% |
| 2026-05-19 | 15.44 | 15.72 | 15.05 | 15.26 | -1.10% | 9.07 | 3.24% |
| 2026-05-18 | 15.62 | 15.80 | 15.28 | 15.43 | -3.56% | 10.18 | 3.59% |
| 2026-05-15 | 16.11 | 16.39 | 15.71 | 16.00 | -2.14% | 11.12 | 3.79% |
| 2026-05-14 | 17.79 | 17.85 | 16.32 | 16.35 | -3.60% | 15.48 | 5.00% |
| 2026-05-13 | 16.61 | 17.10 | 16.60 | 16.96 | +0.65% | 10.15 | 3.29% |
| 2026-05-12 | 16.79 | 17.37 | 16.37 | 16.85 | +0.18% | 17.32 | 5.59% |
| 2026-05-11 | 18.00 | 18.00 | 16.73 | 16.82 | -4.16% | 26.75 | 8.60% |
| 2026-05-08 | 17.49 | 17.55 | 17.49 | 17.55 | +10.03% | 6.72 | 2.10% |
| 2026-05-07 | 16.25 | 16.32 | 15.71 | 15.95 | -2.03% | 11.41 | 3.92% |
| 2026-05-06 | 15.84 | 16.65 | 15.82 | 16.28 | +7.03% | 18.60 | 6.29% |
| 2026-04-30 | 16.11 | 16.33 | 15.10 | 15.21 | -8.59% | 19.75 | 6.98% |
| 2026-04-29 | 16.75 | 16.94 | 16.27 | 16.64 | -2.52% | 14.72 | 4.84% |
| 2026-04-28 | 16.41 | 17.39 | 16.19 | 17.07 | +4.85% | 23.31 | 7.54% |
| 2026-04-27 | 16.17 | 16.73 | 16.02 | 16.28 | -4.91% | 24.54 | 8.27% |
| 2026-04-24 | 18.16 | 18.29 | 17.12 | 17.12 | -9.99% | 22.03 | 7.00% |
| 2026-04-23 | 20.01 | 20.15 | 18.20 | 19.02 | -5.89% | 34.01 | 9.82% |