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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.65 | 9.79 | 9.53 | 9.78 | +1.88% | 0.56 | 2.27% |
| 2025-08-18 | 9.58 | 9.72 | 9.51 | 9.60 | +0.42% | 0.57 | 2.34% |
| 2025-08-15 | 9.46 | 9.68 | 9.41 | 9.56 | +1.06% | 0.49 | 2.04% |
| 2025-08-14 | 9.80 | 9.83 | 9.41 | 9.46 | -3.17% | 0.61 | 2.54% |
| 2025-08-13 | 9.80 | 9.85 | 9.74 | 9.77 | -0.31% | 0.43 | 1.73% |
| 2025-08-12 | 9.89 | 9.89 | 9.73 | 9.80 | -0.10% | 0.44 | 1.77% |
| 2025-08-11 | 9.79 | 9.87 | 9.70 | 9.81 | +1.03% | 0.50 | 2.00% |
| 2025-08-08 | 9.61 | 9.73 | 9.54 | 9.71 | +0.83% | 0.47 | 1.94% |
| 2025-08-07 | 9.74 | 9.75 | 9.55 | 9.63 | -0.82% | 0.41 | 1.69% |
| 2025-08-06 | 9.66 | 9.74 | 9.59 | 9.71 | +0.62% | 0.47 | 1.91% |
| 2025-08-05 | 9.60 | 9.66 | 9.56 | 9.65 | +0.84% | 0.42 | 1.75% |
| 2025-08-04 | 9.35 | 9.58 | 9.31 | 9.57 | +1.59% | 0.42 | 1.76% |
| 2025-08-01 | 9.34 | 9.48 | 9.30 | 9.42 | +1.18% | 0.40 | 1.66% |
| 2025-07-31 | 9.40 | 9.53 | 9.28 | 9.31 | -1.38% | 0.42 | 1.76% |
| 2025-07-30 | 9.57 | 9.63 | 9.36 | 9.44 | -1.15% | 0.41 | 1.73% |
| 2025-07-29 | 9.59 | 9.69 | 9.42 | 9.55 | -0.62% | 0.40 | 1.65% |
| 2025-07-28 | 9.56 | 9.63 | 9.47 | 9.61 | +0.84% | 0.43 | 1.79% |
| 2025-07-25 | 9.49 | 9.54 | 9.35 | 9.53 | +0.21% | 0.47 | 1.98% |
| 2025-07-24 | 9.41 | 9.61 | 9.41 | 9.51 | +0.42% | 0.57 | 2.37% |
| 2025-07-23 | 9.79 | 9.80 | 9.42 | 9.47 | -2.97% | 0.82 | 3.41% |