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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.30 | 14.69 | 14.27 | 14.42 | +0.63% | 8.24 | 3.12% |
| 2025-07-22 | 14.33 | 14.83 | 14.29 | 14.33 | -0.76% | 6.55 | 2.48% |
| 2025-07-21 | 14.29 | 14.69 | 14.28 | 14.44 | +1.05% | 6.06 | 2.29% |
| 2025-07-18 | 14.57 | 14.64 | 14.16 | 14.29 | -1.85% | 6.25 | 2.38% |
| 2025-07-17 | 14.50 | 14.78 | 14.41 | 14.56 | +0.21% | 5.42 | 2.03% |
| 2025-07-16 | 14.44 | 14.73 | 14.31 | 14.53 | +0.14% | 5.44 | 2.05% |
| 2025-07-15 | 14.57 | 14.65 | 14.37 | 14.51 | +0.90% | 6.72 | 2.53% |
| 2025-07-14 | 14.49 | 14.49 | 13.86 | 14.38 | -1.51% | 8.75 | 3.38% |
| 2025-07-11 | 15.00 | 15.05 | 14.50 | 14.60 | -3.18% | 9.29 | 3.46% |
| 2025-07-10 | 15.42 | 15.48 | 14.89 | 15.08 | -2.01% | 7.23 | 2.62% |
| 2025-07-09 | 15.22 | 15.69 | 15.18 | 15.39 | +1.12% | 8.38 | 2.98% |
| 2025-07-08 | 14.75 | 15.45 | 14.60 | 15.22 | +2.63% | 12.00 | 4.32% |
| 2025-07-07 | 14.77 | 15.33 | 14.77 | 14.83 | +0.07% | 6.52 | 2.39% |
| 2025-07-04 | 14.72 | 15.43 | 14.63 | 14.82 | +0.41% | 10.20 | 3.73% |
| 2025-07-03 | 14.78 | 15.16 | 14.36 | 14.76 | +0.07% | 5.74 | 2.14% |
| 2025-07-02 | 15.09 | 15.16 | 14.68 | 14.75 | -2.64% | 5.81 | 2.13% |
| 2025-07-01 | 15.18 | 15.36 | 15.01 | 15.15 | -0.13% | 7.06 | 2.55% |
| 2025-06-30 | 14.39 | 15.49 | 14.35 | 15.17 | +5.20% | 12.58 | 4.58% |
| 2025-06-27 | 14.81 | 14.93 | 14.05 | 14.42 | -3.42% | 9.40 | 3.57% |
| 2025-06-26 | 14.97 | 15.38 | 14.85 | 14.93 | -0.99% | 4.88 | 1.78% |