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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.49 | 16.09 | 15.29 | 15.70 | +0.71% | 8.48 | 2.95% |
| 2025-12-17 | 14.77 | 15.62 | 14.73 | 15.59 | +4.98% | 9.79 | 3.50% |
| 2025-12-16 | 14.69 | 14.96 | 14.35 | 14.85 | +0.75% | 6.52 | 2.43% |
| 2025-12-15 | 14.50 | 15.17 | 14.50 | 14.74 | +2.93% | 6.85 | 2.53% |
| 2025-12-12 | 14.26 | 14.41 | 14.18 | 14.32 | +0.28% | 2.66 | 1.02% |
| 2025-12-11 | 14.50 | 14.65 | 14.26 | 14.28 | -1.38% | 3.30 | 1.25% |
| 2025-12-10 | 14.23 | 14.54 | 14.04 | 14.48 | +1.33% | 4.13 | 1.57% |
| 2025-12-09 | 14.13 | 14.55 | 14.11 | 14.29 | +0.92% | 4.53 | 1.73% |
| 2025-12-08 | 14.11 | 14.33 | 14.05 | 14.16 | +0.35% | 3.54 | 1.36% |
| 2025-12-05 | 14.03 | 14.15 | 13.89 | 14.11 | +0.21% | 2.63 | 1.03% |
| 2025-12-04 | 14.08 | 14.25 | 13.89 | 14.08 | +0.21% | 3.07 | 1.20% |
| 2025-12-03 | 14.30 | 14.52 | 13.98 | 14.05 | -2.02% | 3.81 | 1.48% |
| 2025-12-02 | 14.53 | 14.65 | 14.25 | 14.34 | -1.51% | 3.63 | 1.38% |
| 2025-12-01 | 14.23 | 14.57 | 14.15 | 14.56 | +2.75% | 7.64 | 2.91% |
| 2025-11-28 | 14.46 | 14.76 | 14.04 | 14.17 | -6.59% | 11.25 | 4.30% |
| 2025-11-27 | 15.21 | 15.55 | 15.15 | 15.17 | -0.46% | 3.60 | 1.28% |
| 2025-11-26 | 15.50 | 15.67 | 15.23 | 15.24 | -2.43% | 4.57 | 1.63% |
| 2025-11-25 | 15.27 | 15.85 | 15.20 | 15.62 | +2.63% | 7.42 | 2.59% |
| 2025-11-24 | 14.77 | 15.27 | 14.67 | 15.22 | +3.33% | 5.24 | 1.91% |
| 2025-11-21 | 14.78 | 15.08 | 14.69 | 14.73 | -1.21% | 4.24 | 1.56% |