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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.07 | 15.19 | 14.86 | 14.92 | -1.45% | 1.08 | 2.81% |
| 2026-02-12 | 15.32 | 15.62 | 15.01 | 15.14 | -0.13% | 1.35 | 3.46% |
| 2026-02-11 | 15.40 | 15.41 | 15.13 | 15.16 | -1.69% | 0.86 | 2.22% |
| 2026-02-10 | 15.62 | 15.90 | 15.33 | 15.42 | -1.34% | 1.26 | 3.18% |
| 2026-02-09 | 15.37 | 15.72 | 15.23 | 15.63 | +2.76% | 1.47 | 3.72% |
| 2026-02-06 | 14.99 | 15.65 | 14.89 | 15.21 | +0.80% | 1.73 | 4.43% |
| 2026-02-05 | 15.70 | 15.79 | 15.06 | 15.09 | -4.67% | 2.03 | 5.19% |
| 2026-02-04 | 15.80 | 16.30 | 15.55 | 15.83 | -0.69% | 2.40 | 5.93% |
| 2026-02-03 | 15.55 | 16.08 | 15.40 | 15.94 | +0.38% | 3.37 | 8.37% |
| 2026-02-02 | 16.10 | 16.89 | 15.47 | 15.88 | +5.10% | 4.57 | 11.12% |
| 2026-01-30 | 14.76 | 15.32 | 14.55 | 15.11 | +2.03% | 2.08 | 5.44% |
| 2026-01-29 | 14.98 | 15.35 | 14.68 | 14.81 | -1.92% | 1.70 | 4.45% |
| 2026-01-28 | 15.70 | 15.70 | 14.95 | 15.10 | -2.83% | 2.02 | 5.26% |
| 2026-01-27 | 15.82 | 16.00 | 14.98 | 15.54 | -3.48% | 2.92 | 7.46% |
| 2026-01-26 | 17.09 | 17.17 | 15.98 | 16.10 | -5.85% | 3.25 | 7.75% |
| 2026-01-23 | 16.10 | 17.28 | 15.90 | 17.10 | +3.26% | 4.54 | 10.61% |
| 2026-01-22 | 16.57 | 16.80 | 16.35 | 16.56 | +0.79% | 2.34 | 5.56% |
| 2026-01-21 | 17.09 | 17.43 | 16.32 | 16.43 | -7.59% | 4.48 | 10.57% |
| 2026-01-20 | 18.25 | 18.85 | 17.78 | 17.78 | -5.43% | 4.87 | 10.51% |
| 2026-01-19 | 16.99 | 19.34 | 16.99 | 18.80 | +5.50% | 6.46 | 13.74% |