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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.07 | 12.14 | 11.57 | 11.66 | -3.00% | 1.24 | 4.15% |
| 2025-11-18 | 12.28 | 12.31 | 11.86 | 12.02 | -2.36% | 1.48 | 4.84% |
| 2025-11-17 | 12.77 | 12.79 | 12.20 | 12.31 | -4.28% | 1.71 | 5.43% |
| 2025-11-14 | 12.55 | 13.00 | 12.49 | 12.86 | +3.04% | 2.39 | 7.31% |
| 2025-11-13 | 12.57 | 12.80 | 12.32 | 12.48 | -0.64% | 1.76 | 5.46% |
| 2025-11-12 | 12.68 | 12.83 | 12.38 | 12.56 | -1.88% | 1.67 | 5.23% |
| 2025-11-11 | 13.07 | 13.30 | 12.70 | 12.80 | -2.07% | 2.15 | 6.56% |
| 2025-11-10 | 12.79 | 13.36 | 12.50 | 13.07 | +2.99% | 3.56 | 10.81% |
| 2025-11-07 | 13.28 | 13.41 | 12.66 | 12.69 | -2.83% | 3.30 | 10.03% |
| 2025-11-06 | 13.18 | 13.43 | 12.82 | 13.06 | -3.90% | 4.68 | 14.03% |
| 2025-11-05 | 11.95 | 13.84 | 11.81 | 13.59 | +12.97% | 5.70 | 17.33% |
| 2025-11-04 | 11.91 | 12.44 | 11.91 | 12.03 | +0.67% | 2.54 | 8.23% |
| 2025-11-03 | 11.68 | 12.08 | 11.60 | 11.95 | +2.49% | 1.93 | 6.38% |
| 2025-10-31 | 11.37 | 11.87 | 11.34 | 11.66 | +2.28% | 1.69 | 5.67% |
| 2025-10-30 | 11.70 | 11.78 | 11.37 | 11.40 | -3.80% | 1.86 | 6.32% |
| 2025-10-29 | 11.30 | 12.12 | 11.25 | 11.85 | +4.96% | 3.30 | 10.99% |
| 2025-10-28 | 11.54 | 11.72 | 11.24 | 11.29 | -3.26% | 2.21 | 7.60% |
| 2025-10-27 | 11.39 | 11.87 | 11.32 | 11.67 | +1.30% | 2.62 | 8.86% |
| 2025-10-24 | 11.45 | 11.63 | 11.32 | 11.52 | +0.61% | 2.38 | 8.16% |
| 2025-10-23 | 11.42 | 11.50 | 11.17 | 11.45 | -0.52% | 2.18 | 7.56% |