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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.40 | 12.56 | 11.88 | 12.20 | -2.32% | 1.79 | 5.81% |
| 2025-12-16 | 12.69 | 13.10 | 12.35 | 12.49 | -4.14% | 2.42 | 7.52% |
| 2025-12-15 | 12.45 | 13.58 | 12.45 | 13.03 | +7.07% | 4.28 | 12.96% |
| 2025-12-12 | 11.62 | 12.32 | 11.50 | 12.17 | +4.82% | 2.16 | 6.99% |
| 2025-12-11 | 11.61 | 11.84 | 11.56 | 11.61 | +0.35% | 0.78 | 2.61% |
| 2025-12-10 | 11.89 | 11.89 | 11.45 | 11.57 | -0.94% | 0.57 | 1.93% |
| 2025-12-09 | 11.74 | 11.93 | 11.66 | 11.68 | -0.51% | 0.61 | 2.03% |
| 2025-12-08 | 11.66 | 11.84 | 11.66 | 11.74 | +0.43% | 0.73 | 2.45% |
| 2025-12-05 | 11.33 | 11.70 | 11.20 | 11.69 | +3.82% | 0.74 | 2.53% |
| 2025-12-04 | 11.60 | 11.62 | 11.22 | 11.26 | -2.43% | 0.58 | 2.01% |
| 2025-12-03 | 11.79 | 11.80 | 11.50 | 11.54 | -2.62% | 0.99 | 3.35% |
| 2025-12-02 | 11.49 | 12.38 | 11.32 | 11.85 | +3.13% | 1.48 | 4.93% |
| 2025-12-01 | 11.51 | 11.78 | 11.45 | 11.49 | -0.17% | 0.70 | 2.37% |
| 2025-11-28 | 11.18 | 11.59 | 11.07 | 11.51 | +3.32% | 0.77 | 2.63% |
| 2025-11-27 | 10.98 | 11.29 | 10.98 | 11.14 | +0.81% | 0.47 | 1.64% |
| 2025-11-26 | 11.17 | 11.27 | 10.99 | 11.05 | -0.99% | 0.52 | 1.84% |
| 2025-11-25 | 11.17 | 11.35 | 11.04 | 11.16 | +1.45% | 0.69 | 2.40% |
| 2025-11-24 | 10.85 | 11.09 | 10.77 | 11.00 | +2.42% | 0.74 | 2.67% |
| 2025-11-21 | 11.48 | 11.55 | 10.70 | 10.74 | -6.45% | 1.08 | 3.88% |
| 2025-11-20 | 11.70 | 11.82 | 11.43 | 11.48 | -1.54% | 1.00 | 3.40% |