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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.46 | 8.57 | 8.35 | 8.57 | +1.78% | 0.22 | 1.03% |
| 2025-05-23 | 8.58 | 8.65 | 8.39 | 8.42 | -1.29% | 0.34 | 1.57% |
| 2025-05-22 | 8.71 | 8.84 | 8.51 | 8.53 | -1.84% | 0.35 | 1.60% |
| 2025-05-21 | 8.85 | 8.85 | 8.63 | 8.69 | -1.81% | 0.29 | 1.34% |
| 2025-05-20 | 8.76 | 8.85 | 8.66 | 8.85 | +1.61% | 0.32 | 1.45% |
| 2025-05-19 | 8.65 | 8.76 | 8.52 | 8.71 | +1.16% | 0.27 | 1.25% |
| 2025-05-16 | 8.51 | 8.75 | 8.51 | 8.61 | +0.82% | 0.32 | 1.47% |
| 2025-05-15 | 8.67 | 8.71 | 8.54 | 8.54 | -1.73% | 0.36 | 1.68% |
| 2025-05-14 | 8.71 | 8.80 | 8.58 | 8.69 | -0.91% | 0.28 | 1.26% |
| 2025-05-13 | 8.86 | 8.96 | 8.73 | 8.77 | 0.00% | 0.27 | 1.21% |
| 2025-05-12 | 8.80 | 8.89 | 8.67 | 8.77 | +0.69% | 0.19 | 0.84% |
| 2025-05-09 | 8.80 | 8.86 | 8.69 | 8.71 | -1.47% | 0.23 | 1.04% |
| 2025-05-08 | 8.59 | 8.85 | 8.59 | 8.84 | +2.43% | 0.34 | 1.55% |
| 2025-05-07 | 8.74 | 8.85 | 8.56 | 8.63 | -0.35% | 0.29 | 1.31% |
| 2025-05-06 | 8.60 | 8.70 | 8.49 | 8.66 | +2.61% | 0.41 | 1.88% |