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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.81 | 6.84 | 6.69 | 6.79 | -0.73% | 0.79 | 1.62% |
| 2026-04-21 | 6.97 | 6.98 | 6.78 | 6.84 | -2.15% | 0.91 | 1.85% |
| 2026-04-20 | 6.99 | 7.02 | 6.93 | 6.99 | -0.14% | 0.70 | 1.39% |
| 2026-04-17 | 6.94 | 7.06 | 6.88 | 7.00 | +0.86% | 1.01 | 2.01% |
| 2026-04-16 | 6.94 | 7.00 | 6.88 | 6.94 | -0.14% | 0.88 | 1.77% |
| 2026-04-15 | 7.10 | 7.16 | 6.91 | 6.95 | -1.84% | 1.18 | 2.33% |
| 2026-04-14 | 7.18 | 7.19 | 6.95 | 7.08 | -0.28% | 1.21 | 2.38% |
| 2026-04-13 | 6.80 | 7.20 | 6.74 | 7.10 | +3.65% | 1.65 | 3.28% |
| 2026-04-10 | 7.10 | 7.10 | 6.85 | 6.85 | -3.25% | 1.47 | 2.94% |
| 2026-04-09 | 6.93 | 7.21 | 6.91 | 7.08 | +1.43% | 2.37 | 4.64% |
| 2026-04-08 | 6.72 | 7.09 | 6.65 | 6.98 | +5.12% | 2.04 | 4.10% |
| 2026-04-07 | 6.82 | 6.84 | 6.62 | 6.64 | -2.64% | 1.28 | 2.65% |
| 2026-04-03 | 6.90 | 7.04 | 6.79 | 6.82 | -2.29% | 2.11 | 4.25% |
| 2026-04-02 | 6.62 | 7.00 | 6.44 | 6.98 | +5.28% | 2.38 | 4.90% |
| 2026-04-01 | 6.58 | 6.63 | 6.51 | 6.63 | +2.47% | 0.58 | 1.22% |
| 2026-03-31 | 6.59 | 6.68 | 6.46 | 6.47 | -1.82% | 0.57 | 1.21% |
| 2026-03-30 | 6.48 | 6.59 | 6.43 | 6.59 | +1.07% | 0.54 | 1.16% |
| 2026-03-27 | 6.42 | 6.56 | 6.42 | 6.52 | +0.31% | 0.52 | 1.10% |
| 2026-03-26 | 6.58 | 6.70 | 6.48 | 6.50 | -1.52% | 0.64 | 1.35% |
| 2026-03-25 | 6.59 | 6.62 | 6.54 | 6.60 | +1.07% | 0.74 | 1.57% |