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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.20 | 13.53 | 12.60 | 12.68 | -5.30% | 0.99 | 2.99% |
| 2026-03-20 | 13.73 | 14.05 | 13.33 | 13.39 | -1.83% | 1.06 | 3.03% |
| 2026-03-19 | 13.90 | 13.96 | 13.54 | 13.64 | -3.33% | 0.83 | 2.37% |
| 2026-03-18 | 13.81 | 14.12 | 13.77 | 14.11 | +2.32% | 0.68 | 1.91% |
| 2026-03-17 | 14.21 | 14.37 | 13.74 | 13.79 | -2.75% | 1.01 | 2.84% |
| 2026-03-16 | 14.48 | 14.51 | 13.91 | 14.18 | -1.25% | 1.02 | 2.83% |
| 2026-03-13 | 15.19 | 15.19 | 14.32 | 14.36 | -5.46% | 1.37 | 3.69% |
| 2026-03-12 | 15.70 | 15.73 | 15.09 | 15.19 | -3.86% | 1.46 | 3.72% |
| 2026-03-11 | 16.01 | 16.13 | 15.63 | 15.80 | -1.50% | 1.81 | 4.48% |
| 2026-03-10 | 16.11 | 16.50 | 15.97 | 16.04 | +0.06% | 2.62 | 6.39% |
| 2026-03-09 | 15.21 | 16.08 | 15.21 | 16.03 | +1.33% | 3.06 | 7.58% |
| 2026-03-06 | 15.50 | 16.60 | 15.47 | 15.82 | +2.53% | 3.31 | 8.12% |
| 2026-03-05 | 15.05 | 15.80 | 15.04 | 15.43 | +3.42% | 2.09 | 5.30% |
| 2026-03-04 | 14.29 | 15.23 | 14.12 | 14.92 | +3.68% | 1.95 | 5.11% |
| 2026-03-03 | 15.23 | 15.40 | 14.34 | 14.39 | -5.64% | 1.62 | 4.30% |
| 2026-03-02 | 15.41 | 15.92 | 15.16 | 15.25 | -3.85% | 1.60 | 4.08% |
| 2026-02-27 | 15.70 | 15.94 | 15.60 | 15.86 | +0.57% | 1.33 | 3.30% |
| 2026-02-26 | 15.76 | 15.88 | 15.53 | 15.77 | +0.06% | 1.40 | 3.49% |
| 2026-02-25 | 15.98 | 16.10 | 15.50 | 15.76 | -0.38% | 1.64 | 4.08% |
| 2026-02-24 | 15.28 | 16.05 | 15.07 | 15.82 | +6.03% | 2.18 | 5.46% |