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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.11 | 20.58 | 19.66 | 20.21 | +1.05% | 18.37 | 4.98% |
| 2026-04-21 | 19.98 | 20.45 | 19.71 | 20.00 | -0.74% | 14.36 | 3.93% |
| 2026-04-20 | 20.88 | 21.35 | 20.07 | 20.15 | -2.66% | 19.85 | 5.28% |
| 2026-04-17 | 20.60 | 20.90 | 20.30 | 20.70 | -0.39% | 15.12 | 4.01% |
| 2026-04-16 | 19.25 | 21.24 | 19.07 | 20.78 | +7.61% | 24.73 | 6.65% |
| 2026-04-15 | 19.47 | 20.08 | 19.19 | 19.31 | -0.46% | 12.54 | 3.49% |
| 2026-04-14 | 19.51 | 19.85 | 19.07 | 19.40 | -0.56% | 12.41 | 3.50% |
| 2026-04-13 | 20.35 | 20.38 | 18.82 | 19.51 | -2.69% | 19.81 | 5.58% |
| 2026-04-10 | 20.05 | 20.64 | 19.99 | 20.05 | -0.05% | 13.02 | 3.50% |
| 2026-04-09 | 20.00 | 20.25 | 19.71 | 20.06 | -0.79% | 11.30 | 3.10% |
| 2026-04-08 | 20.40 | 20.56 | 19.82 | 20.22 | +3.27% | 17.53 | 4.76% |
| 2026-04-07 | 19.50 | 19.74 | 19.30 | 19.58 | +1.93% | 10.55 | 2.96% |
| 2026-04-03 | 19.87 | 19.90 | 19.01 | 19.21 | -1.94% | 11.14 | 3.14% |
| 2026-04-02 | 19.93 | 20.22 | 19.38 | 19.59 | +1.35% | 20.83 | 5.78% |
| 2026-04-01 | 17.95 | 19.33 | 17.80 | 19.33 | +10.02% | 13.30 | 3.87% |
| 2026-03-31 | 17.92 | 18.23 | 17.54 | 17.57 | -2.01% | 6.83 | 2.10% |
| 2026-03-30 | 17.77 | 18.77 | 17.70 | 17.93 | -1.59% | 7.37 | 2.23% |
| 2026-03-27 | 17.75 | 18.41 | 17.70 | 18.22 | +0.66% | 6.71 | 2.02% |
| 2026-03-26 | 18.10 | 18.35 | 17.88 | 18.10 | -0.06% | 5.00 | 1.51% |
| 2026-03-25 | 17.85 | 18.53 | 17.80 | 18.11 | +3.90% | 7.78 | 2.35% |