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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.16 | 17.30 | 16.91 | 17.27 | +0.35% | 3.36 | 1.08% |
| 2025-10-22 | 17.08 | 17.43 | 17.02 | 17.21 | +0.29% | 4.09 | 1.30% |
| 2025-10-21 | 17.00 | 17.23 | 16.88 | 17.16 | +0.82% | 4.99 | 1.60% |
| 2025-10-20 | 16.80 | 17.17 | 16.72 | 17.02 | +2.65% | 4.95 | 1.59% |
| 2025-10-17 | 16.87 | 17.09 | 16.55 | 16.58 | -2.13% | 4.79 | 1.57% |
| 2025-10-16 | 17.33 | 17.45 | 16.90 | 16.94 | -2.64% | 4.95 | 1.58% |
| 2025-10-15 | 17.20 | 17.43 | 16.50 | 17.40 | +1.46% | 6.25 | 1.99% |
| 2025-10-14 | 17.75 | 18.10 | 17.10 | 17.15 | -2.89% | 6.01 | 1.88% |
| 2025-10-13 | 17.11 | 18.05 | 17.00 | 17.66 | -0.90% | 6.73 | 2.09% |
| 2025-10-10 | 18.40 | 18.76 | 17.71 | 17.82 | -3.62% | 7.15 | 2.17% |
| 2025-10-09 | 19.07 | 19.17 | 18.15 | 18.49 | -3.50% | 10.53 | 3.12% |
| 2025-09-30 | 19.25 | 19.35 | 18.66 | 19.16 | 0.00% | 6.71 | 1.92% |
| 2025-09-29 | 19.05 | 19.47 | 18.81 | 19.16 | -0.16% | 6.81 | 1.94% |
| 2025-09-26 | 19.50 | 19.74 | 19.10 | 19.19 | -2.84% | 10.89 | 3.06% |
| 2025-09-25 | 19.10 | 20.35 | 19.09 | 19.75 | +3.67% | 14.82 | 4.06% |
| 2025-09-24 | 18.47 | 19.15 | 18.30 | 19.05 | +2.58% | 8.72 | 2.54% |
| 2025-09-23 | 18.81 | 19.08 | 18.12 | 18.57 | -1.59% | 9.85 | 2.90% |
| 2025-09-22 | 19.45 | 19.50 | 18.60 | 18.87 | -2.98% | 10.18 | 2.95% |
| 2025-09-19 | 19.00 | 19.71 | 19.00 | 19.45 | +1.62% | 11.48 | 3.24% |
| 2025-09-18 | 19.29 | 20.08 | 18.84 | 19.14 | -0.73% | 18.71 | 5.26% |