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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.26 | 8.48 | 8.21 | 8.45 | +1.56% | 1.53 | 2.53% |
| 2026-01-16 | 8.31 | 8.53 | 8.20 | 8.32 | +0.48% | 1.33 | 2.22% |
| 2026-01-15 | 8.47 | 8.49 | 8.22 | 8.28 | -2.36% | 1.54 | 2.57% |
| 2026-01-14 | 8.32 | 8.62 | 8.31 | 8.48 | +1.44% | 2.01 | 3.29% |
| 2026-01-13 | 8.77 | 8.79 | 8.34 | 8.36 | -3.69% | 2.38 | 3.90% |
| 2026-01-12 | 8.48 | 8.68 | 8.35 | 8.68 | +2.48% | 2.51 | 4.07% |
| 2026-01-09 | 8.36 | 8.50 | 8.32 | 8.47 | +1.32% | 1.81 | 2.99% |
| 2026-01-08 | 8.25 | 8.40 | 8.21 | 8.36 | +1.33% | 1.27 | 2.11% |
| 2026-01-07 | 8.47 | 8.47 | 8.20 | 8.25 | -2.25% | 1.37 | 2.30% |
| 2026-01-06 | 8.27 | 8.53 | 8.22 | 8.44 | +1.93% | 1.73 | 2.86% |
| 2026-01-05 | 8.23 | 8.33 | 8.15 | 8.28 | +0.49% | 1.37 | 2.31% |
| 2025-12-31 | 8.35 | 8.35 | 8.19 | 8.24 | -1.08% | 1.06 | 1.78% |
| 2025-12-30 | 8.40 | 8.48 | 8.28 | 8.33 | -0.95% | 1.04 | 1.73% |
| 2025-12-29 | 8.58 | 8.61 | 8.35 | 8.41 | -0.83% | 1.42 | 2.33% |
| 2025-12-26 | 8.56 | 8.62 | 8.36 | 8.48 | +0.35% | 2.33 | 3.82% |
| 2025-12-25 | 8.35 | 8.45 | 8.28 | 8.45 | +1.93% | 1.66 | 2.76% |
| 2025-12-24 | 8.15 | 8.39 | 8.14 | 8.29 | +0.73% | 1.07 | 1.79% |
| 2025-12-23 | 8.30 | 8.40 | 8.15 | 8.23 | -1.20% | 1.24 | 2.09% |
| 2025-12-22 | 8.22 | 8.42 | 8.16 | 8.33 | +1.22% | 1.37 | 2.29% |
| 2025-12-19 | 8.19 | 8.33 | 8.16 | 8.23 | +0.49% | 1.47 | 2.47% |