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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.39 | 8.45 | 8.15 | 8.19 | -2.27% | 1.95 | 3.28% |
| 2025-12-17 | 8.40 | 8.46 | 8.18 | 8.38 | -0.59% | 1.79 | 2.99% |
| 2025-12-16 | 8.69 | 8.76 | 8.28 | 8.43 | -3.88% | 3.70 | 6.08% |
| 2025-12-15 | 7.96 | 8.77 | 7.88 | 8.77 | +10.04% | 2.60 | 4.27% |
| 2025-12-12 | 7.91 | 8.08 | 7.89 | 7.97 | +0.13% | 0.89 | 1.55% |
| 2025-12-11 | 8.22 | 8.42 | 7.95 | 7.96 | -2.93% | 1.63 | 2.79% |
| 2025-12-10 | 8.00 | 8.35 | 7.95 | 8.20 | +2.12% | 2.02 | 3.43% |
| 2025-12-09 | 7.99 | 8.13 | 7.97 | 8.03 | 0.00% | 0.91 | 1.58% |
| 2025-12-08 | 8.01 | 8.08 | 7.91 | 8.03 | +0.25% | 0.90 | 1.56% |
| 2025-12-05 | 7.81 | 8.05 | 7.73 | 8.01 | +2.30% | 1.10 | 1.93% |
| 2025-12-04 | 7.83 | 8.05 | 7.73 | 7.83 | 0.00% | 1.32 | 2.33% |
| 2025-12-03 | 7.86 | 7.90 | 7.74 | 7.83 | -0.38% | 0.85 | 1.52% |
| 2025-12-02 | 8.04 | 8.05 | 7.80 | 7.86 | -2.00% | 0.93 | 1.64% |
| 2025-12-01 | 7.99 | 8.03 | 7.92 | 8.02 | +0.75% | 0.97 | 1.68% |
| 2025-11-28 | 7.80 | 8.03 | 7.75 | 7.96 | +2.45% | 1.13 | 1.99% |
| 2025-11-27 | 7.83 | 7.91 | 7.77 | 7.77 | -1.02% | 0.82 | 1.45% |
| 2025-11-26 | 7.95 | 8.10 | 7.83 | 7.85 | -1.13% | 1.21 | 2.10% |
| 2025-11-25 | 7.99 | 8.08 | 7.94 | 7.94 | +0.38% | 1.19 | 2.07% |
| 2025-11-24 | 7.80 | 8.01 | 7.78 | 7.91 | +2.20% | 1.34 | 2.35% |
| 2025-11-21 | 8.09 | 8.16 | 7.68 | 7.74 | -5.26% | 2.07 | 3.66% |