顺博合金 sz.002996
7.17
-1.78%
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 | 7.81 | 8.00 | 7.78 | 7.97 | +3.78% | 1.27 | 3.95% |
| 2026-02-13 | 7.80 | 7.80 | 7.66 | 7.68 | -2.04% | 1.01 | 3.23% |
| 2026-02-12 | 7.91 | 8.00 | 7.78 | 7.84 | -1.26% | 1.00 | 3.12% |
| 2026-02-11 | 7.80 | 8.00 | 7.77 | 7.94 | +1.79% | 1.34 | 4.17% |
| 2026-02-10 | 7.97 | 7.99 | 7.78 | 7.80 | -2.13% | 1.23 | 3.86% |
| 2026-02-09 | 8.08 | 8.14 | 7.93 | 7.97 | -0.50% | 1.20 | 3.69% |
| 2026-02-06 | 7.84 | 8.14 | 7.72 | 8.01 | +1.26% | 1.38 | 4.25% |
| 2026-02-05 | 8.11 | 8.12 | 7.86 | 7.91 | -3.30% | 1.67 | 5.18% |
| 2026-02-04 | 8.22 | 8.30 | 8.09 | 8.18 | -0.12% | 1.57 | 4.72% |
| 2026-02-03 | 8.30 | 8.30 | 8.03 | 8.19 | +0.61% | 1.50 | 4.54% |
| 2026-02-02 | 8.30 | 8.37 | 8.10 | 8.14 | -3.33% | 2.19 | 6.57% |
| 2026-01-30 | 8.45 | 8.63 | 8.07 | 8.42 | -4.97% | 4.50 | 13.29% |
| 2026-01-29 | 9.08 | 9.16 | 8.75 | 8.86 | -0.34% | 3.98 | 10.97% |
| 2026-01-28 | 8.62 | 9.04 | 8.53 | 8.89 | +3.98% | 4.05 | 11.28% |
| 2026-01-27 | 8.60 | 8.69 | 8.32 | 8.55 | -0.93% | 2.04 | 5.93% |
| 2026-01-26 | 8.61 | 8.90 | 8.54 | 8.63 | +0.47% | 2.74 | 7.77% |
| 2026-01-23 | 8.41 | 8.64 | 8.34 | 8.59 | +2.51% | 1.59 | 4.61% |
| 2026-01-22 | 8.21 | 8.40 | 8.17 | 8.38 | +1.82% | 1.38 | 4.08% |
| 2026-01-21 | 8.11 | 8.24 | 8.02 | 8.23 | +1.23% | 1.17 | 3.54% |
| 2026-01-20 | 8.09 | 8.16 | 7.97 | 8.13 | +0.99% | 1.28 | 3.91% |