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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.91 | 9.93 | 9.58 | 9.76 | -0.71% | 1.03 | 4.17% |
| 2025-07-21 | 9.68 | 9.97 | 9.59 | 9.83 | +2.18% | 1.24 | 4.98% |
| 2025-07-18 | 9.77 | 9.89 | 9.50 | 9.62 | +0.42% | 1.04 | 4.27% |
| 2025-07-17 | 9.67 | 9.77 | 9.40 | 9.58 | -0.93% | 1.09 | 4.50% |
| 2025-07-16 | 9.77 | 10.50 | 9.65 | 9.67 | +0.94% | 1.49 | 6.01% |
| 2025-07-15 | 10.10 | 10.17 | 9.54 | 9.58 | -3.62% | 1.75 | 7.10% |
| 2025-07-14 | 9.27 | 10.65 | 9.27 | 9.94 | +6.88% | 2.67 | 10.51% |
| 2025-07-11 | 9.49 | 9.55 | 9.21 | 9.30 | -1.90% | 0.90 | 3.82% |
| 2025-07-10 | 9.98 | 10.20 | 9.48 | 9.48 | -2.77% | 1.44 | 5.90% |
| 2025-07-09 | 9.55 | 9.96 | 9.44 | 9.75 | +1.88% | 1.58 | 6.43% |
| 2025-07-08 | 9.46 | 9.75 | 9.33 | 9.57 | +0.95% | 1.29 | 5.37% |
| 2025-07-07 | 9.10 | 9.58 | 9.10 | 9.48 | +3.83% | 0.83 | 3.49% |
| 2025-07-04 | 9.25 | 9.40 | 9.10 | 9.13 | -1.40% | 0.44 | 1.88% |
| 2025-07-03 | 9.23 | 9.30 | 9.16 | 9.26 | 0.00% | 0.38 | 1.63% |
| 2025-07-02 | 9.16 | 9.30 | 9.06 | 9.26 | +1.76% | 0.65 | 2.81% |
| 2025-07-01 | 9.17 | 9.26 | 9.03 | 9.10 | -0.76% | 0.31 | 1.36% |
| 2025-06-30 | 9.06 | 9.18 | 9.06 | 9.17 | +0.66% | 0.42 | 1.84% |
| 2025-06-27 | 9.06 | 9.24 | 8.92 | 9.11 | +1.33% | 0.53 | 2.31% |
| 2025-06-26 | 9.04 | 9.14 | 8.97 | 8.99 | -0.77% | 0.38 | 1.64% |
| 2025-06-25 | 9.05 | 9.16 | 8.94 | 9.06 | +0.44% | 0.52 | 2.28% |