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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.93 | 8.23 | 7.93 | 8.01 | +1.01% | 1.38 | 4.09% |
| 2025-11-19 | 8.10 | 8.22 | 7.85 | 7.93 | -2.10% | 1.22 | 3.69% |
| 2025-11-18 | 8.31 | 8.37 | 8.03 | 8.10 | -2.88% | 1.34 | 3.97% |
| 2025-11-17 | 8.50 | 8.51 | 8.30 | 8.34 | -2.11% | 1.42 | 4.06% |
| 2025-11-14 | 8.38 | 8.74 | 8.28 | 8.52 | +0.71% | 2.41 | 6.73% |
| 2025-11-13 | 8.40 | 8.57 | 8.37 | 8.46 | +0.71% | 1.96 | 5.55% |
| 2025-11-12 | 8.29 | 8.55 | 8.20 | 8.40 | +1.08% | 2.02 | 5.80% |
| 2025-11-11 | 8.38 | 8.42 | 8.23 | 8.31 | -1.19% | 1.26 | 3.64% |
| 2025-11-10 | 8.54 | 8.59 | 8.35 | 8.41 | -0.59% | 1.44 | 4.11% |
| 2025-11-07 | 8.67 | 8.70 | 8.39 | 8.46 | -1.05% | 2.55 | 7.22% |
| 2025-11-06 | 8.15 | 8.59 | 8.05 | 8.55 | +5.30% | 3.02 | 8.63% |
| 2025-11-05 | 8.00 | 8.16 | 7.92 | 8.12 | 0.00% | 1.06 | 3.16% |
| 2025-11-04 | 8.20 | 8.28 | 8.06 | 8.12 | -1.46% | 1.42 | 4.17% |
| 2025-11-03 | 8.16 | 8.28 | 8.00 | 8.24 | +1.60% | 1.88 | 5.54% |
| 2025-10-31 | 8.18 | 8.23 | 8.07 | 8.11 | -1.46% | 1.39 | 4.10% |
| 2025-10-30 | 8.03 | 8.39 | 7.99 | 8.23 | +2.75% | 2.71 | 7.93% |
| 2025-10-29 | 7.77 | 8.02 | 7.69 | 8.01 | +2.56% | 1.30 | 3.96% |
| 2025-10-28 | 7.92 | 7.93 | 7.76 | 7.81 | -0.51% | 0.78 | 2.40% |
| 2025-10-27 | 7.98 | 8.01 | 7.81 | 7.85 | -1.75% | 1.10 | 3.37% |
| 2025-10-24 | 7.96 | 8.21 | 7.91 | 7.99 | +0.50% | 1.37 | 4.12% |