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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.75 | 7.84 | 7.67 | 7.69 | -0.65% | 1.28 | 2.29% |
| 2025-07-22 | 7.88 | 7.95 | 7.66 | 7.74 | -0.51% | 1.28 | 2.30% |
| 2025-07-21 | 7.80 | 7.85 | 7.58 | 7.78 | -0.64% | 1.37 | 2.46% |
| 2025-07-18 | 7.80 | 7.92 | 7.73 | 7.83 | +0.38% | 1.67 | 2.98% |
| 2025-07-17 | 7.77 | 7.84 | 7.70 | 7.80 | +1.17% | 1.17 | 2.09% |
| 2025-07-16 | 7.70 | 7.77 | 7.60 | 7.71 | +0.52% | 1.24 | 2.24% |
| 2025-07-15 | 7.99 | 8.00 | 7.65 | 7.67 | -3.88% | 2.01 | 3.61% |
| 2025-07-14 | 7.78 | 8.03 | 7.66 | 7.98 | +3.37% | 2.47 | 4.36% |
| 2025-07-11 | 8.00 | 8.09 | 7.67 | 7.72 | -2.03% | 2.31 | 4.12% |
| 2025-07-10 | 7.74 | 7.90 | 7.65 | 7.88 | +2.34% | 2.39 | 4.25% |
| 2025-07-09 | 7.82 | 7.87 | 7.65 | 7.70 | -1.41% | 1.76 | 3.16% |
| 2025-07-08 | 7.81 | 7.83 | 7.53 | 7.81 | 0.00% | 2.16 | 3.89% |
| 2025-07-07 | 7.89 | 7.91 | 7.71 | 7.81 | +0.77% | 3.00 | 5.34% |
| 2025-07-04 | 7.90 | 8.09 | 7.64 | 7.75 | -2.64% | 5.26 | 9.38% |
| 2025-07-03 | 7.30 | 7.96 | 7.28 | 7.96 | +9.94% | 4.72 | 8.39% |
| 2025-07-02 | 7.15 | 7.28 | 7.10 | 7.24 | +0.42% | 1.97 | 3.80% |
| 2025-07-01 | 7.30 | 7.32 | 6.93 | 7.21 | -0.28% | 3.57 | 6.97% |
| 2025-06-30 | 7.64 | 7.79 | 7.20 | 7.23 | -5.12% | 4.50 | 8.48% |
| 2025-06-27 | 7.42 | 7.82 | 7.28 | 7.62 | +3.67% | 3.85 | 7.05% |
| 2025-06-26 | 7.13 | 7.50 | 7.07 | 7.35 | +2.37% | 4.04 | 7.73% |