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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.16 | 15.21 | 14.91 | 14.91 | -1.26% | 2.68 | 0.97% |
| 2025-11-19 | 15.28 | 15.28 | 15.01 | 15.10 | -1.24% | 2.94 | 1.06% |
| 2025-11-18 | 15.13 | 15.38 | 15.05 | 15.29 | +0.79% | 3.70 | 1.32% |
| 2025-11-17 | 15.16 | 15.26 | 15.00 | 15.17 | -0.91% | 3.45 | 1.25% |
| 2025-11-14 | 15.40 | 15.65 | 15.31 | 15.31 | -1.10% | 3.99 | 1.41% |
| 2025-11-13 | 15.36 | 15.51 | 15.28 | 15.48 | +0.26% | 3.96 | 1.41% |
| 2025-11-12 | 15.63 | 15.79 | 15.31 | 15.44 | -0.96% | 4.84 | 1.71% |
| 2025-11-11 | 15.80 | 15.85 | 15.51 | 15.59 | -1.27% | 5.67 | 1.99% |
| 2025-11-10 | 16.03 | 16.21 | 15.70 | 15.79 | -1.37% | 7.24 | 2.50% |
| 2025-11-07 | 16.31 | 16.48 | 16.00 | 16.01 | -2.85% | 6.87 | 2.33% |
| 2025-11-06 | 16.40 | 16.49 | 16.17 | 16.48 | +0.37% | 5.90 | 1.97% |
| 2025-11-05 | 17.18 | 17.40 | 16.29 | 16.42 | -6.01% | 11.06 | 3.64% |
| 2025-11-04 | 17.94 | 17.95 | 17.21 | 17.47 | -2.29% | 8.71 | 2.73% |
| 2025-11-03 | 17.40 | 17.96 | 17.30 | 17.88 | +4.38% | 11.72 | 3.63% |
| 2025-10-31 | 17.16 | 17.40 | 16.97 | 17.13 | +1.00% | 5.20 | 1.65% |
| 2025-10-30 | 17.69 | 17.74 | 16.86 | 16.96 | -3.47% | 6.63 | 2.12% |
| 2025-10-29 | 16.89 | 17.78 | 16.82 | 17.57 | +3.72% | 6.81 | 2.13% |
| 2025-10-28 | 16.92 | 17.28 | 16.78 | 16.94 | -0.18% | 4.70 | 1.51% |
| 2025-10-27 | 17.40 | 17.46 | 16.78 | 16.97 | -1.91% | 5.79 | 1.86% |
| 2025-10-24 | 17.35 | 17.45 | 17.04 | 17.30 | +0.17% | 3.64 | 1.16% |