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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.20 | 21.42 | 20.00 | 20.65 | -3.59% | 18.98 | 5.01% |
| 2026-02-13 | 21.08 | 21.84 | 20.57 | 21.42 | -0.23% | 22.41 | 5.79% |
| 2026-02-12 | 21.70 | 22.18 | 21.13 | 21.47 | -3.46% | 29.03 | 7.39% |
| 2026-02-11 | 22.52 | 22.75 | 21.50 | 22.24 | -1.02% | 40.20 | 9.93% |
| 2026-02-10 | 21.55 | 23.68 | 21.38 | 22.47 | +4.37% | 63.55 | 15.48% |
| 2026-02-09 | 21.39 | 21.53 | 21.32 | 21.53 | +10.02% | 13.03 | 3.31% |
| 2026-02-06 | 17.50 | 19.57 | 17.07 | 19.57 | +10.01% | 20.07 | 5.87% |
| 2026-02-05 | 17.27 | 18.38 | 17.22 | 17.79 | +1.60% | 11.68 | 3.57% |
| 2026-02-04 | 18.22 | 18.58 | 17.36 | 17.51 | -5.76% | 10.65 | 3.28% |
| 2026-02-03 | 17.97 | 18.75 | 17.26 | 18.58 | +5.57% | 17.25 | 5.18% |
| 2026-02-02 | 18.98 | 19.15 | 17.52 | 17.60 | -6.58% | 10.39 | 3.12% |
| 2026-01-30 | 18.79 | 19.00 | 18.22 | 18.84 | +0.37% | 9.16 | 2.69% |
| 2026-01-29 | 18.10 | 19.30 | 17.96 | 18.77 | +3.42% | 12.59 | 3.66% |
| 2026-01-28 | 17.28 | 18.16 | 17.17 | 18.15 | +4.43% | 8.08 | 2.49% |
| 2026-01-27 | 17.33 | 17.50 | 16.82 | 17.38 | +0.23% | 6.83 | 2.18% |
| 2026-01-26 | 17.79 | 17.99 | 17.11 | 17.34 | -2.91% | 8.11 | 2.55% |
| 2026-01-23 | 17.74 | 18.02 | 17.54 | 17.86 | +0.62% | 5.24 | 1.61% |
| 2026-01-22 | 17.98 | 18.23 | 17.65 | 17.75 | -1.00% | 4.87 | 1.49% |
| 2026-01-21 | 18.04 | 18.37 | 17.90 | 17.93 | -1.27% | 5.35 | 1.61% |
| 2026-01-20 | 18.54 | 18.64 | 17.83 | 18.16 | -1.20% | 6.51 | 1.97% |