顺威股份 sz.002676
5.72
-2.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.84 | 5.87 | 5.67 | 5.72 | -2.22% | 0.78 | 1.90% |
| 2026-05-22 | 5.80 | 5.90 | 5.75 | 5.85 | +0.86% | 0.71 | 1.68% |
| 2026-05-21 | 6.04 | 6.05 | 5.79 | 5.80 | -3.65% | 0.91 | 2.13% |
| 2026-05-20 | 6.06 | 6.08 | 5.96 | 6.02 | -1.47% | 0.89 | 2.07% |
| 2026-05-19 | 5.99 | 6.14 | 5.96 | 6.11 | +1.50% | 0.94 | 2.15% |
| 2026-05-18 | 6.25 | 6.25 | 5.95 | 6.02 | -3.99% | 1.56 | 3.58% |
| 2026-05-15 | 6.25 | 6.42 | 6.22 | 6.27 | -0.79% | 1.88 | 4.12% |
| 2026-05-14 | 6.72 | 6.74 | 6.30 | 6.32 | -5.95% | 2.79 | 6.03% |
| 2026-05-13 | 7.21 | 7.28 | 6.66 | 6.72 | -7.44% | 4.65 | 9.52% |
| 2026-05-12 | 7.66 | 7.66 | 7.21 | 7.26 | -5.10% | 3.95 | 7.40% |
| 2026-05-11 | 8.15 | 8.19 | 7.61 | 7.65 | -6.13% | 4.51 | 7.87% |
| 2026-05-08 | 7.75 | 8.23 | 7.70 | 8.15 | +4.35% | 5.03 | 8.72% |
| 2026-05-07 | 7.44 | 7.85 | 7.37 | 7.81 | +4.55% | 3.41 | 6.17% |
| 2026-05-06 | 7.10 | 7.47 | 7.06 | 7.47 | +4.92% | 2.37 | 4.53% |
| 2026-04-30 | 7.06 | 7.18 | 7.05 | 7.12 | +0.14% | 1.11 | 2.18% |
| 2026-04-29 | 7.03 | 7.18 | 7.03 | 7.11 | +0.42% | 0.95 | 1.85% |
| 2026-04-28 | 7.02 | 7.19 | 6.87 | 7.08 | +0.43% | 1.69 | 3.32% |
| 2026-04-27 | 6.71 | 7.14 | 6.71 | 7.05 | +4.14% | 1.75 | 3.46% |
| 2026-04-24 | 6.69 | 6.87 | 6.47 | 6.77 | +1.20% | 1.31 | 2.74% |
| 2026-04-23 | 6.78 | 6.80 | 6.62 | 6.69 | -1.47% | 0.88 | 1.83% |