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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.82 | 11.93 | 11.51 | 11.67 | -1.35% | 5.70 | 6.76% |
| 2025-08-19 | 12.44 | 12.57 | 11.38 | 11.83 | -3.11% | 10.04 | 11.74% |
| 2025-08-18 | 12.20 | 12.66 | 12.04 | 12.21 | +3.91% | 10.23 | 11.50% |
| 2025-08-15 | 11.54 | 12.40 | 11.32 | 11.75 | +1.91% | 10.67 | 12.55% |
| 2025-08-14 | 11.13 | 11.97 | 10.94 | 11.53 | +2.22% | 9.89 | 12.15% |
| 2025-08-13 | 10.84 | 11.51 | 10.60 | 11.28 | +7.63% | 8.84 | 11.16% |
| 2025-08-12 | 9.67 | 10.48 | 9.66 | 10.48 | +9.97% | 6.62 | 9.09% |
| 2025-08-11 | 9.24 | 9.65 | 9.23 | 9.53 | +3.03% | 4.80 | 7.04% |
| 2025-08-08 | 8.78 | 9.50 | 8.78 | 9.25 | +2.44% | 6.47 | 9.73% |
| 2025-08-07 | 8.80 | 9.34 | 8.61 | 9.03 | +4.88% | 7.61 | 11.78% |
| 2025-08-06 | 8.93 | 8.93 | 8.24 | 8.61 | +6.03% | 10.88 | 17.48% |
| 2025-08-05 | 7.46 | 8.12 | 7.45 | 8.12 | +10.03% | 1.26 | 2.19% |
| 2025-08-04 | 7.19 | 7.43 | 7.12 | 7.38 | +2.64% | 1.17 | 2.22% |
| 2025-08-01 | 7.18 | 7.24 | 7.10 | 7.19 | -0.55% | 1.15 | 2.22% |
| 2025-07-31 | 7.38 | 7.42 | 7.18 | 7.23 | -2.03% | 1.23 | 2.35% |
| 2025-07-30 | 7.45 | 7.45 | 7.35 | 7.38 | -0.54% | 0.98 | 1.84% |
| 2025-07-29 | 7.62 | 7.64 | 7.34 | 7.42 | -3.26% | 1.70 | 3.17% |
| 2025-07-28 | 7.70 | 7.90 | 7.64 | 7.67 | +0.26% | 1.54 | 2.76% |
| 2025-07-25 | 7.59 | 7.72 | 7.54 | 7.65 | +0.53% | 1.20 | 2.18% |
| 2025-07-24 | 7.69 | 7.72 | 7.47 | 7.61 | -1.04% | 2.30 | 4.22% |