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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.49 | 15.94 | 15.38 | 15.75 | +2.41% | 11.13 | 3.89% |
| 2025-08-19 | 15.64 | 15.82 | 15.36 | 15.38 | -1.28% | 7.45 | 2.63% |
| 2025-08-18 | 15.55 | 15.85 | 15.39 | 15.58 | +0.19% | 7.86 | 2.75% |
| 2025-08-15 | 15.41 | 15.59 | 15.02 | 15.55 | +0.45% | 7.64 | 2.72% |
| 2025-08-14 | 15.44 | 15.75 | 15.34 | 15.48 | +0.78% | 8.86 | 3.11% |
| 2025-08-13 | 14.98 | 15.54 | 14.96 | 15.36 | +2.54% | 9.19 | 3.29% |
| 2025-08-12 | 15.31 | 15.39 | 14.92 | 14.98 | -1.51% | 7.80 | 2.84% |
| 2025-08-11 | 15.24 | 15.44 | 15.13 | 15.21 | -0.46% | 6.93 | 2.49% |
| 2025-08-08 | 15.50 | 15.63 | 15.08 | 15.28 | -2.05% | 8.10 | 2.90% |
| 2025-08-07 | 15.91 | 16.09 | 15.51 | 15.60 | -1.95% | 9.37 | 3.27% |
| 2025-08-06 | 15.38 | 15.95 | 15.30 | 15.91 | +3.38% | 13.21 | 4.63% |
| 2025-08-05 | 14.69 | 15.79 | 14.63 | 15.39 | +4.69% | 17.25 | 6.15% |
| 2025-08-04 | 14.51 | 14.95 | 14.37 | 14.70 | +0.34% | 9.40 | 3.50% |
| 2025-08-01 | 14.55 | 14.68 | 14.06 | 14.65 | +0.69% | 8.66 | 3.29% |
| 2025-07-31 | 15.06 | 15.11 | 14.45 | 14.55 | -2.94% | 8.07 | 3.00% |
| 2025-07-30 | 15.12 | 15.18 | 14.80 | 14.99 | -0.60% | 7.66 | 2.79% |
| 2025-07-29 | 14.64 | 15.19 | 14.40 | 15.08 | +3.01% | 10.70 | 3.94% |
| 2025-07-28 | 14.42 | 14.78 | 14.22 | 14.64 | +1.46% | 7.69 | 2.89% |
| 2025-07-25 | 14.44 | 14.57 | 14.26 | 14.43 | 0.00% | 5.99 | 2.28% |
| 2025-07-24 | 14.52 | 14.53 | 14.24 | 14.43 | +0.07% | 5.46 | 2.08% |