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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.24 | 7.49 | 7.03 | 7.18 | 0.00% | 6.11 | 11.77% |
| 2025-06-24 | 6.82 | 7.25 | 6.76 | 7.18 | +5.28% | 4.89 | 9.64% |
| 2025-06-23 | 6.42 | 7.00 | 6.20 | 6.82 | +6.73% | 4.76 | 9.88% |
| 2025-06-20 | 6.22 | 6.41 | 6.12 | 6.39 | +2.57% | 3.11 | 6.86% |
| 2025-06-19 | 6.29 | 6.46 | 6.18 | 6.23 | +0.65% | 4.92 | 10.84% |
| 2025-06-18 | 5.63 | 6.19 | 5.61 | 6.19 | +9.95% | 2.71 | 6.20% |
| 2025-06-17 | 5.56 | 5.71 | 5.51 | 5.63 | +1.44% | 0.63 | 1.56% |
| 2025-06-16 | 5.60 | 5.64 | 5.54 | 5.55 | -1.60% | 0.55 | 1.36% |
| 2025-06-13 | 5.76 | 5.76 | 5.61 | 5.64 | -2.25% | 0.48 | 1.19% |
| 2025-06-12 | 5.79 | 5.79 | 5.71 | 5.77 | +0.17% | 0.42 | 1.01% |
| 2025-06-11 | 5.66 | 5.84 | 5.63 | 5.76 | +1.77% | 0.56 | 1.35% |
| 2025-06-10 | 5.78 | 5.79 | 5.58 | 5.66 | -1.74% | 0.55 | 1.35% |
| 2025-06-09 | 5.72 | 5.78 | 5.72 | 5.76 | +0.52% | 0.31 | 0.76% |
| 2025-06-06 | 5.73 | 5.79 | 5.71 | 5.73 | 0.00% | 0.35 | 0.84% |
| 2025-06-05 | 5.75 | 5.79 | 5.70 | 5.73 | -0.35% | 0.34 | 0.82% |
| 2025-06-04 | 5.70 | 5.81 | 5.70 | 5.75 | +0.88% | 0.37 | 0.89% |
| 2025-06-03 | 5.71 | 5.75 | 5.64 | 5.70 | 0.00% | 0.32 | 0.79% |
| 2025-05-30 | 5.88 | 5.88 | 5.69 | 5.70 | -2.90% | 0.59 | 1.42% |
| 2025-05-29 | 5.81 | 5.87 | 5.72 | 5.87 | +2.80% | 0.57 | 1.36% |
| 2025-05-28 | 5.77 | 5.86 | 5.69 | 5.71 | -1.38% | 0.65 | 1.57% |