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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.77 | 11.94 | 11.41 | 11.51 | -4.64% | 2.89 | 9.81% |
| 2025-10-21 | 12.29 | 12.59 | 11.95 | 12.07 | -2.11% | 3.92 | 12.66% |
| 2025-10-20 | 12.78 | 12.90 | 12.13 | 12.33 | -2.91% | 4.39 | 13.89% |
| 2025-10-17 | 13.70 | 14.26 | 12.50 | 12.70 | -9.22% | 6.98 | 20.80% |
| 2025-10-16 | 15.05 | 15.50 | 13.88 | 13.99 | +6.15% | 9.65 | 26.12% |
| 2025-10-15 | 10.90 | 13.18 | 10.82 | 13.18 | +20.04% | 3.71 | 11.84% |
| 2025-10-14 | 11.39 | 11.41 | 10.91 | 10.98 | -1.79% | 1.52 | 5.34% |
| 2025-10-13 | 10.30 | 11.58 | 10.08 | 11.18 | +3.33% | 2.32 | 8.26% |
| 2025-10-10 | 10.85 | 11.11 | 10.46 | 10.82 | -1.28% | 1.54 | 5.58% |
| 2025-10-09 | 11.12 | 11.60 | 10.96 | 10.96 | -1.70% | 2.27 | 7.98% |
| 2025-09-30 | 10.83 | 11.43 | 10.55 | 11.15 | +2.29% | 3.14 | 11.16% |
| 2025-09-29 | 10.11 | 11.30 | 10.10 | 10.90 | +10.32% | 3.85 | 14.01% |
| 2025-09-26 | 9.80 | 10.06 | 9.71 | 9.88 | +0.10% | 1.58 | 6.29% |
| 2025-09-25 | 9.69 | 10.49 | 9.62 | 9.87 | +1.86% | 2.19 | 8.69% |
| 2025-09-24 | 9.93 | 10.06 | 9.65 | 9.69 | -2.71% | 1.48 | 5.93% |
| 2025-09-23 | 10.20 | 10.28 | 9.57 | 9.96 | -0.99% | 1.48 | 5.92% |
| 2025-09-22 | 10.22 | 10.51 | 9.91 | 10.06 | -2.04% | 1.84 | 7.18% |
| 2025-09-19 | 9.42 | 10.96 | 9.38 | 10.27 | +9.14% | 3.36 | 12.91% |
| 2025-09-18 | 9.81 | 9.84 | 9.31 | 9.41 | -3.68% | 0.89 | 3.68% |
| 2025-09-17 | 9.94 | 10.19 | 9.70 | 9.77 | -2.10% | 1.37 | 5.41% |