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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.33 | 10.18 | 9.22 | 9.98 | +6.97% | 2.07 | 8.28% |
| 2025-09-15 | 9.33 | 9.35 | 9.20 | 9.33 | +0.76% | 0.39 | 1.68% |
| 2025-09-12 | 9.38 | 9.43 | 9.23 | 9.26 | -1.28% | 0.37 | 1.57% |
| 2025-09-11 | 9.20 | 9.38 | 9.09 | 9.38 | +1.41% | 0.40 | 1.71% |
| 2025-09-10 | 9.30 | 9.38 | 9.18 | 9.25 | -0.43% | 0.31 | 1.32% |
| 2025-09-09 | 9.34 | 9.47 | 9.21 | 9.29 | -0.85% | 0.45 | 1.93% |
| 2025-09-08 | 9.31 | 9.38 | 9.23 | 9.37 | +0.86% | 0.43 | 1.81% |
| 2025-09-05 | 9.03 | 9.30 | 8.97 | 9.29 | +2.88% | 0.60 | 2.57% |
| 2025-09-04 | 8.85 | 9.30 | 8.85 | 9.03 | +2.61% | 0.81 | 3.53% |
| 2025-09-03 | 9.06 | 9.16 | 8.75 | 8.80 | -2.98% | 0.43 | 1.91% |
| 2025-09-02 | 9.26 | 9.29 | 8.88 | 9.07 | -1.84% | 0.62 | 2.72% |
| 2025-09-01 | 9.05 | 9.39 | 9.05 | 9.24 | +1.99% | 0.62 | 2.67% |
| 2025-08-29 | 9.19 | 9.29 | 9.05 | 9.06 | -2.05% | 0.53 | 2.31% |
| 2025-08-28 | 9.40 | 9.60 | 8.80 | 9.25 | -2.01% | 0.96 | 4.13% |
| 2025-08-27 | 9.80 | 9.93 | 9.40 | 9.44 | -4.07% | 0.89 | 3.62% |
| 2025-08-26 | 9.66 | 9.88 | 9.53 | 9.84 | +1.86% | 0.70 | 2.85% |
| 2025-08-25 | 9.74 | 9.76 | 9.60 | 9.66 | -0.62% | 0.55 | 2.23% |
| 2025-08-22 | 9.70 | 9.88 | 9.64 | 9.72 | 0.00% | 0.65 | 2.63% |
| 2025-08-21 | 9.81 | 9.85 | 9.68 | 9.72 | -0.82% | 0.46 | 1.88% |
| 2025-08-20 | 9.78 | 9.80 | 9.68 | 9.80 | +0.20% | 0.41 | 1.66% |