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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.70 | 13.93 | 13.38 | 13.50 | -0.95% | 1.02 | 2.97% |
| 2026-04-20 | 13.53 | 13.68 | 13.31 | 13.63 | +0.52% | 0.93 | 2.67% |
| 2026-04-17 | 13.44 | 13.81 | 13.18 | 13.56 | +1.73% | 1.18 | 3.42% |
| 2026-04-16 | 13.29 | 13.39 | 13.02 | 13.33 | +0.83% | 0.77 | 2.29% |
| 2026-04-15 | 13.47 | 13.65 | 13.16 | 13.22 | -1.49% | 0.94 | 2.76% |
| 2026-04-14 | 13.57 | 13.60 | 13.26 | 13.42 | -0.59% | 0.92 | 2.69% |
| 2026-04-13 | 13.73 | 13.77 | 13.39 | 13.50 | -2.46% | 1.00 | 2.91% |
| 2026-04-10 | 14.16 | 14.28 | 13.83 | 13.84 | -2.47% | 1.36 | 3.83% |
| 2026-04-09 | 13.55 | 14.26 | 13.41 | 14.19 | +3.65% | 1.81 | 5.10% |
| 2026-04-08 | 13.37 | 13.72 | 13.18 | 13.69 | +4.34% | 1.17 | 3.42% |
| 2026-04-07 | 12.32 | 13.47 | 12.32 | 13.12 | +6.67% | 1.64 | 4.92% |
| 2026-04-03 | 13.05 | 13.10 | 12.20 | 12.30 | -3.45% | 0.72 | 2.27% |
| 2026-04-02 | 12.97 | 13.15 | 12.62 | 12.74 | -2.00% | 0.61 | 1.88% |
| 2026-04-01 | 13.13 | 13.23 | 12.88 | 13.00 | +1.40% | 0.63 | 1.89% |
| 2026-03-31 | 13.25 | 13.34 | 12.80 | 12.82 | -2.73% | 0.64 | 1.94% |
| 2026-03-30 | 13.20 | 13.32 | 12.88 | 13.18 | -1.05% | 0.57 | 1.70% |
| 2026-03-27 | 13.00 | 13.41 | 12.99 | 13.32 | +0.83% | 0.63 | 1.86% |
| 2026-03-26 | 13.87 | 13.98 | 13.13 | 13.21 | -5.03% | 1.13 | 3.30% |
| 2026-03-25 | 13.50 | 14.18 | 13.39 | 13.91 | +4.27% | 1.35 | 3.82% |
| 2026-03-24 | 12.96 | 13.40 | 12.71 | 13.34 | +5.21% | 1.20 | 3.60% |