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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.89 | 19.88 | 17.82 | 17.82 | +2.53% | 6.52 | 13.62% |
| 2026-01-15 | 18.42 | 18.42 | 16.81 | 17.38 | -9.43% | 6.16 | 13.72% |
| 2026-01-14 | 18.20 | 20.55 | 18.06 | 19.19 | +0.89% | 9.65 | 19.50% |
| 2026-01-13 | 17.10 | 21.20 | 16.10 | 19.02 | +6.61% | 10.46 | 22.84% |
| 2026-01-12 | 15.92 | 19.20 | 15.83 | 17.84 | +9.58% | 9.24 | 21.34% |
| 2026-01-09 | 17.19 | 17.49 | 16.00 | 16.28 | -6.97% | 9.96 | 23.74% |
| 2026-01-08 | 14.00 | 17.50 | 13.61 | 17.50 | +20.03% | 9.54 | 24.43% |
| 2026-01-07 | 14.00 | 15.85 | 13.80 | 14.58 | +10.37% | 9.21 | 23.77% |
| 2026-01-06 | 13.32 | 13.43 | 12.80 | 13.21 | +1.07% | 2.05 | 6.14% |
| 2026-01-05 | 13.17 | 14.00 | 13.00 | 13.07 | +3.98% | 3.95 | 11.61% |
| 2025-12-31 | 13.00 | 13.50 | 12.55 | 12.57 | -1.10% | 2.15 | 6.54% |
| 2025-12-30 | 13.37 | 13.43 | 12.65 | 12.71 | -2.75% | 2.56 | 7.80% |
| 2025-12-29 | 12.87 | 13.23 | 12.70 | 13.07 | +1.71% | 2.59 | 7.85% |
| 2025-12-26 | 12.69 | 12.96 | 12.16 | 12.85 | +0.78% | 2.54 | 7.98% |
| 2025-12-25 | 11.60 | 12.79 | 11.53 | 12.75 | +10.39% | 2.72 | 8.73% |
| 2025-12-24 | 11.55 | 11.70 | 11.31 | 11.55 | +0.35% | 0.66 | 2.24% |
| 2025-12-23 | 11.61 | 11.67 | 11.41 | 11.51 | -1.12% | 0.78 | 2.66% |
| 2025-12-22 | 11.93 | 12.00 | 11.61 | 11.64 | -3.00% | 1.20 | 4.01% |
| 2025-12-19 | 11.85 | 12.48 | 11.79 | 12.00 | +1.35% | 1.31 | 4.30% |
| 2025-12-18 | 12.13 | 12.13 | 11.82 | 11.84 | -2.95% | 1.03 | 3.39% |