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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.06 | 8.08 | 7.94 | 8.06 | +1.90% | 0.78 | 1.34% |
| 2026-02-13 | 7.89 | 8.10 | 7.85 | 7.91 | -0.13% | 0.88 | 1.53% |
| 2026-02-12 | 8.06 | 8.08 | 7.91 | 7.92 | -1.98% | 1.00 | 1.74% |
| 2026-02-11 | 8.09 | 8.12 | 8.05 | 8.08 | -0.25% | 0.55 | 0.95% |
| 2026-02-10 | 8.07 | 8.24 | 8.03 | 8.10 | +0.50% | 0.92 | 1.58% |
| 2026-02-09 | 8.06 | 8.10 | 8.01 | 8.06 | +0.88% | 0.67 | 1.15% |
| 2026-02-06 | 7.99 | 8.10 | 7.90 | 7.99 | -0.50% | 0.77 | 1.33% |
| 2026-02-05 | 8.08 | 8.12 | 7.98 | 8.03 | -1.35% | 0.84 | 1.46% |
| 2026-02-04 | 8.08 | 8.30 | 8.07 | 8.14 | +0.37% | 1.11 | 1.88% |
| 2026-02-03 | 7.99 | 8.13 | 7.97 | 8.11 | +2.27% | 1.09 | 1.88% |
| 2026-02-02 | 8.26 | 8.32 | 7.91 | 7.93 | -4.11% | 1.43 | 2.47% |
| 2026-01-30 | 8.03 | 8.49 | 7.99 | 8.27 | +2.48% | 1.82 | 3.06% |
| 2026-01-29 | 8.39 | 8.39 | 8.06 | 8.07 | -3.70% | 1.61 | 2.74% |
| 2026-01-28 | 8.65 | 8.67 | 8.37 | 8.38 | -3.01% | 1.29 | 2.12% |
| 2026-01-27 | 8.63 | 8.71 | 8.35 | 8.64 | -0.80% | 1.56 | 2.54% |
| 2026-01-26 | 8.78 | 9.14 | 8.63 | 8.71 | -0.23% | 2.61 | 4.09% |
| 2026-01-23 | 8.61 | 8.75 | 8.53 | 8.73 | +1.28% | 1.69 | 2.70% |
| 2026-01-22 | 8.63 | 8.65 | 8.49 | 8.62 | -0.12% | 1.31 | 2.12% |
| 2026-01-21 | 8.50 | 8.73 | 8.40 | 8.63 | +0.82% | 1.85 | 2.98% |
| 2026-01-20 | 8.46 | 8.78 | 8.42 | 8.56 | +1.30% | 1.87 | 3.04% |