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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.35 | 8.43 | 8.13 | 8.17 | -1.45% | 1.42 | 2.39% |
| 2025-11-19 | 8.59 | 8.70 | 8.25 | 8.29 | -3.94% | 2.42 | 3.98% |
| 2025-11-18 | 8.99 | 9.02 | 8.60 | 8.63 | -4.00% | 2.18 | 3.48% |
| 2025-11-17 | 9.23 | 9.29 | 8.96 | 8.99 | -3.54% | 2.33 | 3.58% |
| 2025-11-14 | 9.61 | 9.63 | 9.30 | 9.32 | -3.82% | 3.50 | 5.16% |
| 2025-11-13 | 10.00 | 10.00 | 9.60 | 9.69 | -2.02% | 5.69 | 8.13% |
| 2025-11-12 | 9.75 | 10.43 | 9.60 | 9.89 | +2.17% | 10.27 | 14.21% |
| 2025-11-11 | 8.81 | 9.68 | 8.60 | 9.68 | +10.00% | 5.20 | 7.77% |
| 2025-11-10 | 8.40 | 8.99 | 8.38 | 8.80 | +4.64% | 3.90 | 6.16% |
| 2025-11-07 | 8.49 | 8.55 | 8.32 | 8.41 | -0.94% | 1.11 | 1.82% |
| 2025-11-06 | 8.50 | 8.53 | 8.38 | 8.49 | -0.12% | 0.93 | 1.53% |
| 2025-11-05 | 8.46 | 8.58 | 8.41 | 8.50 | -0.35% | 0.76 | 1.24% |
| 2025-11-04 | 8.73 | 8.75 | 8.46 | 8.53 | -2.29% | 1.29 | 2.10% |
| 2025-11-03 | 8.51 | 8.79 | 8.51 | 8.73 | +2.11% | 1.66 | 2.66% |
| 2025-10-31 | 8.36 | 8.59 | 8.32 | 8.55 | +2.27% | 1.40 | 2.29% |
| 2025-10-30 | 8.65 | 8.67 | 8.33 | 8.36 | -3.13% | 1.79 | 2.95% |
| 2025-10-29 | 8.60 | 8.64 | 8.42 | 8.63 | +0.58% | 1.82 | 2.96% |
| 2025-10-28 | 8.75 | 8.78 | 8.56 | 8.58 | -1.94% | 2.04 | 3.29% |
| 2025-10-27 | 9.09 | 9.15 | 8.72 | 8.75 | -3.21% | 2.49 | 3.91% |
| 2025-10-24 | 9.16 | 9.30 | 9.02 | 9.04 | -1.31% | 1.39 | 2.11% |