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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.66 | 9.10 | 8.57 | 9.02 | +4.16% | 0.65 | 2.88% |
| 2025-06-23 | 8.33 | 8.66 | 8.29 | 8.66 | +2.61% | 0.37 | 1.71% |
| 2025-06-20 | 8.60 | 8.74 | 8.37 | 8.44 | -1.86% | 0.44 | 2.06% |
| 2025-06-19 | 8.79 | 8.85 | 8.55 | 8.60 | -2.16% | 0.31 | 1.39% |
| 2025-06-18 | 8.79 | 8.86 | 8.64 | 8.79 | 0.00% | 0.39 | 1.75% |
| 2025-06-17 | 8.96 | 9.01 | 8.72 | 8.79 | -2.01% | 0.54 | 2.41% |
| 2025-06-16 | 8.53 | 9.10 | 8.46 | 8.97 | +5.28% | 1.07 | 4.78% |
| 2025-06-13 | 8.71 | 8.75 | 8.51 | 8.52 | -2.18% | 0.25 | 1.14% |
| 2025-06-12 | 8.70 | 8.76 | 8.60 | 8.71 | -0.11% | 0.21 | 0.95% |
| 2025-06-11 | 8.70 | 8.81 | 8.69 | 8.72 | 0.00% | 0.27 | 1.21% |
| 2025-06-10 | 8.80 | 8.88 | 8.60 | 8.72 | -0.91% | 0.35 | 1.59% |
| 2025-06-09 | 8.71 | 8.80 | 8.70 | 8.80 | +0.69% | 0.38 | 1.73% |
| 2025-06-06 | 8.62 | 8.95 | 8.58 | 8.74 | +0.81% | 0.49 | 2.21% |
| 2025-06-05 | 8.51 | 8.73 | 8.45 | 8.67 | +2.36% | 0.40 | 1.83% |
| 2025-06-04 | 8.46 | 8.61 | 8.46 | 8.47 | 0.00% | 0.20 | 0.95% |
| 2025-06-03 | 8.42 | 8.62 | 8.42 | 8.47 | -1.28% | 0.25 | 1.17% |
| 2025-05-30 | 8.66 | 8.66 | 8.42 | 8.58 | -0.58% | 0.32 | 1.47% |
| 2025-05-29 | 8.42 | 8.69 | 8.42 | 8.63 | +1.77% | 0.28 | 1.31% |
| 2025-05-28 | 8.60 | 8.71 | 8.44 | 8.48 | -1.05% | 0.23 | 1.06% |
| 2025-05-27 | 8.53 | 8.61 | 8.43 | 8.57 | 0.00% | 0.19 | 0.89% |