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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.14 | 18.79 | 18.07 | 18.38 | 0.00% | 6.53 | 1.94% |
| 2026-01-16 | 18.53 | 18.75 | 17.62 | 18.38 | 0.00% | 11.55 | 3.48% |
| 2026-01-15 | 18.22 | 18.97 | 18.13 | 18.38 | -0.16% | 8.25 | 2.44% |
| 2026-01-14 | 18.18 | 19.10 | 18.00 | 18.41 | +0.49% | 14.03 | 4.13% |
| 2026-01-13 | 18.72 | 18.85 | 18.02 | 18.32 | -1.08% | 13.09 | 3.87% |
| 2026-01-12 | 17.73 | 18.59 | 17.70 | 18.52 | +5.53% | 14.14 | 4.25% |
| 2026-01-09 | 16.95 | 17.65 | 16.95 | 17.55 | +3.17% | 9.04 | 2.84% |
| 2026-01-08 | 16.64 | 17.22 | 16.57 | 17.01 | +2.16% | 7.46 | 2.41% |
| 2026-01-07 | 16.58 | 16.88 | 16.49 | 16.65 | -0.42% | 5.41 | 1.77% |
| 2026-01-06 | 16.75 | 16.90 | 16.54 | 16.72 | -1.12% | 6.49 | 2.13% |
| 2026-01-05 | 16.55 | 16.98 | 16.50 | 16.91 | +3.17% | 8.62 | 2.81% |
| 2025-12-31 | 16.40 | 16.64 | 16.21 | 16.39 | -0.06% | 4.52 | 1.51% |
| 2025-12-30 | 16.28 | 16.72 | 16.15 | 16.40 | +0.68% | 5.50 | 1.83% |
| 2025-12-29 | 16.47 | 16.67 | 16.02 | 16.29 | -0.31% | 5.72 | 1.91% |
| 2025-12-26 | 16.22 | 16.35 | 15.96 | 16.34 | +0.80% | 5.31 | 1.79% |
| 2025-12-25 | 16.38 | 16.58 | 16.11 | 16.21 | -1.46% | 5.32 | 1.79% |
| 2025-12-24 | 16.60 | 16.99 | 16.23 | 16.45 | -0.72% | 8.18 | 2.72% |
| 2025-12-23 | 15.91 | 16.63 | 15.81 | 16.57 | +5.68% | 11.70 | 3.93% |
| 2025-12-22 | 16.01 | 16.49 | 15.65 | 15.68 | -1.07% | 7.01 | 2.41% |
| 2025-12-19 | 15.69 | 15.93 | 15.58 | 15.85 | +0.96% | 4.60 | 1.59% |