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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.08 | 17.44 | 16.83 | 17.43 | +3.38% | 7.60 | 2.44% |
| 2026-03-23 | 17.45 | 17.60 | 16.67 | 16.86 | -5.44% | 9.23 | 2.95% |
| 2026-03-20 | 18.58 | 18.82 | 17.63 | 17.83 | -3.93% | 7.78 | 2.34% |
| 2026-03-19 | 18.80 | 18.81 | 18.01 | 18.56 | -3.08% | 8.56 | 2.54% |
| 2026-03-18 | 19.07 | 19.28 | 18.88 | 19.15 | 0.00% | 7.33 | 2.10% |
| 2026-03-17 | 19.41 | 19.98 | 18.97 | 19.15 | -0.93% | 10.35 | 2.91% |
| 2026-03-16 | 19.17 | 19.53 | 18.97 | 19.33 | +0.42% | 8.37 | 2.38% |
| 2026-03-13 | 20.85 | 21.15 | 19.12 | 19.25 | -5.82% | 15.09 | 4.20% |
| 2026-03-12 | 21.21 | 21.61 | 20.33 | 20.44 | -3.45% | 12.22 | 3.21% |
| 2026-03-11 | 20.31 | 21.35 | 20.23 | 21.17 | +3.22% | 17.42 | 4.56% |
| 2026-03-10 | 20.34 | 20.56 | 19.80 | 20.51 | +1.43% | 9.91 | 2.68% |
| 2026-03-09 | 19.74 | 20.35 | 19.21 | 20.22 | +0.10% | 10.82 | 2.99% |
| 2026-03-06 | 19.85 | 20.68 | 19.77 | 20.20 | +0.75% | 7.92 | 2.14% |
| 2026-03-05 | 20.88 | 20.98 | 19.76 | 20.05 | -1.86% | 11.43 | 3.11% |
| 2026-03-04 | 20.35 | 21.00 | 20.15 | 20.43 | -0.05% | 10.97 | 2.92% |
| 2026-03-03 | 21.80 | 21.95 | 20.35 | 20.44 | -5.37% | 16.38 | 4.31% |
| 2026-03-02 | 21.23 | 21.94 | 20.74 | 21.60 | +0.05% | 19.15 | 4.90% |
| 2026-02-27 | 21.77 | 22.47 | 21.20 | 21.59 | +1.17% | 22.34 | 5.58% |
| 2026-02-26 | 22.60 | 23.30 | 21.30 | 21.34 | +0.71% | 25.82 | 6.40% |
| 2026-02-25 | 21.25 | 21.41 | 20.77 | 21.19 | +2.62% | 14.41 | 3.74% |