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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.72 | 19.55 | 18.52 | 19.28 | +2.50% | 16.89 | 4.86% |
| 2025-09-16 | 19.00 | 19.37 | 18.45 | 18.81 | +0.70% | 22.14 | 6.42% |
| 2025-09-15 | 16.98 | 18.68 | 16.90 | 18.68 | +10.01% | 16.40 | 4.94% |
| 2025-09-12 | 17.35 | 17.45 | 16.96 | 16.98 | -2.25% | 6.49 | 2.08% |
| 2025-09-11 | 16.97 | 17.38 | 16.53 | 17.37 | +1.70% | 10.59 | 3.40% |
| 2025-09-10 | 16.45 | 17.34 | 16.45 | 17.08 | +2.83% | 13.97 | 4.49% |
| 2025-09-09 | 16.60 | 17.10 | 16.35 | 16.61 | +0.42% | 10.43 | 3.41% |
| 2025-09-08 | 15.79 | 16.75 | 15.71 | 16.54 | +4.35% | 11.48 | 3.87% |
| 2025-09-05 | 15.02 | 15.94 | 14.95 | 15.85 | +5.46% | 10.95 | 3.87% |
| 2025-09-04 | 15.66 | 15.94 | 14.74 | 15.03 | -4.51% | 9.25 | 3.31% |
| 2025-09-03 | 15.65 | 16.50 | 15.58 | 15.74 | +0.45% | 10.48 | 3.57% |
| 2025-09-02 | 16.25 | 16.50 | 15.47 | 15.67 | -3.75% | 9.68 | 3.33% |
| 2025-09-01 | 16.70 | 16.70 | 16.06 | 16.28 | -2.28% | 10.17 | 3.41% |
| 2025-08-29 | 16.28 | 16.77 | 16.20 | 16.66 | +2.33% | 13.08 | 4.32% |
| 2025-08-28 | 16.10 | 16.53 | 15.76 | 16.28 | +2.13% | 10.55 | 3.57% |
| 2025-08-27 | 16.68 | 16.84 | 15.90 | 15.94 | -2.63% | 16.35 | 5.43% |
| 2025-08-26 | 16.13 | 16.72 | 16.11 | 16.37 | +1.61% | 16.04 | 5.34% |
| 2025-08-25 | 15.79 | 16.23 | 15.55 | 16.11 | +2.09% | 10.89 | 3.74% |
| 2025-08-22 | 15.60 | 15.78 | 15.50 | 15.78 | +0.70% | 7.10 | 2.49% |
| 2025-08-21 | 15.79 | 16.03 | 15.42 | 15.67 | -0.51% | 11.51 | 4.01% |