和顺电气 sz.300141
12.49
+3.22%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.23 | 12.59 | 12.06 | 12.49 | +3.22% | 0.74 | 2.35% |
| 2026-05-21 | 13.10 | 13.14 | 12.10 | 12.10 | -7.28% | 1.29 | 4.02% |
| 2026-05-20 | 13.20 | 13.85 | 12.80 | 13.05 | -0.68% | 1.54 | 4.58% |
| 2026-05-19 | 12.80 | 13.44 | 12.80 | 13.14 | +2.02% | 0.98 | 2.93% |
| 2026-05-18 | 12.54 | 13.29 | 12.50 | 12.88 | +2.38% | 0.82 | 2.50% |
| 2026-05-15 | 12.81 | 13.00 | 12.50 | 12.58 | -2.25% | 0.78 | 2.42% |
| 2026-05-14 | 13.57 | 13.57 | 12.83 | 12.87 | -5.23% | 1.16 | 3.46% |
| 2026-05-13 | 13.33 | 13.79 | 13.25 | 13.58 | +1.34% | 1.21 | 3.48% |
| 2026-05-12 | 13.29 | 13.63 | 13.24 | 13.40 | +0.15% | 0.99 | 2.88% |
| 2026-05-11 | 13.39 | 13.64 | 13.28 | 13.38 | -0.07% | 0.76 | 2.21% |
| 2026-05-08 | 13.09 | 13.49 | 13.06 | 13.39 | +1.06% | 0.81 | 2.39% |
| 2026-05-07 | 12.88 | 13.30 | 12.79 | 13.25 | +3.19% | 0.97 | 2.91% |
| 2026-05-06 | 12.77 | 12.90 | 12.70 | 12.84 | +1.26% | 0.68 | 2.08% |
| 2026-04-30 | 13.01 | 13.01 | 12.63 | 12.68 | -1.71% | 0.55 | 1.68% |
| 2026-04-29 | 12.70 | 13.05 | 12.64 | 12.90 | +1.57% | 0.67 | 2.02% |
| 2026-04-28 | 13.03 | 13.09 | 12.60 | 12.70 | -2.31% | 0.80 | 2.45% |
| 2026-04-27 | 13.00 | 13.03 | 12.58 | 13.00 | -0.46% | 0.77 | 2.37% |
| 2026-04-24 | 13.08 | 13.18 | 12.84 | 13.06 | -0.23% | 0.64 | 1.95% |
| 2026-04-23 | 13.34 | 13.56 | 12.92 | 13.09 | -1.80% | 0.82 | 2.46% |
| 2026-04-22 | 13.37 | 13.46 | 13.10 | 13.33 | -1.26% | 0.85 | 2.53% |