顺灏股份(002565)股票行情
顺灏股份(002565)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 5.44 | 5.25 | -0.08 | -1.50% | 5.22 | 5.47 | 521296 | 27515.23 | 4.92% |
| 2025-06-16 | 4.91 | 5.33 | 0.34 | 6.81% | 4.81 | 5.34 | 881805 | 45442.78 | 8.32% |
| 2025-06-13 | 5.22 | 4.99 | -0.28 | -5.31% | 4.96 | 5.28 | 835534 | 42213.73 | 7.88% |
| 2025-06-12 | 5.35 | 5.27 | -0.01 | -0.19% | 5.15 | 5.37 | 613645 | 32256.25 | 5.79% |
| 2025-06-11 | 5.11 | 5.28 | 0.12 | 2.33% | 5.11 | 5.39 | 753843 | 39712.42 | 7.11% |
| 2025-06-10 | 5.15 | 5.16 | -0.05 | -0.96% | 5.05 | 5.23 | 768243 | 39479.79 | 7.25% |
| 2025-06-09 | 4.94 | 5.21 | 0.34 | 6.98% | 4.89 | 5.28 | 1101817 | 56444.08 | 10.39% |
| 2025-06-06 | 4.90 | 4.87 | -0.04 | -0.81% | 4.71 | 5.03 | 1003365 | 48848.65 | 9.47% |
| 2025-06-05 | 4.95 | 4.91 | -0.14 | -2.77% | 4.76 | 5.02 | 1133021 | 55417.25 | 10.69% |
| 2025-06-04 | 5.00 | 5.05 | 0.31 | 6.54% | 4.67 | 5.20 | 1903273 | 94371.70 | 17.96% |
| 2025-06-03 | 4.35 | 4.74 | 0.43 | 9.98% | 4.30 | 4.74 | 600463 | 27942.83 | 5.66% |
| 2025-05-30 | 4.30 | 4.31 | 0.00 | 0.00% | 4.25 | 4.43 | 592621 | 25572.36 | 5.59% |
| 2025-05-29 | 4.04 | 4.31 | 0.18 | 4.36% | 4.02 | 4.38 | 789468 | 33448.15 | 7.45% |
| 2025-05-28 | 4.23 | 4.13 | 0.00 | 0.00% | 4.00 | 4.31 | 626225 | 25666.89 | 5.91% |
| 2025-05-27 | 4.15 | 4.13 | -0.02 | -0.48% | 4.07 | 4.20 | 499371 | 20595.46 | 4.71% |
| 2025-05-26 | 3.96 | 4.15 | 0.18 | 4.53% | 3.92 | 4.24 | 741631 | 30709.12 | 7.00% |
| 2025-05-23 | 4.04 | 3.97 | -0.07 | -1.73% | 3.96 | 4.20 | 792384 | 32247.35 | 7.48% |
| 2025-05-22 | 3.94 | 4.04 | 0.11 | 2.80% | 3.90 | 4.07 | 698628 | 28012.81 | 6.59% |
| 2025-05-21 | 3.87 | 3.93 | 0.04 | 1.03% | 3.82 | 3.97 | 492570 | 19203.73 | 4.65% |
| 2025-05-20 | 3.86 | 3.89 | 0.02 | 0.52% | 3.80 | 3.90 | 320388 | 12364.06 | 3.02% |
| 2025-05-19 | 3.96 | 3.87 | -0.09 | -2.27% | 3.78 | 3.97 | 510137 | 19558.88 | 4.81% |
| 2025-05-16 | 3.81 | 3.96 | 0.13 | 3.39% | 3.81 | 4.09 | 689149 | 27388.06 | 6.50% |
| 2025-05-15 | 3.82 | 3.83 | 0.01 | 0.26% | 3.80 | 3.94 | 511289 | 19740.37 | 4.82% |
| 2025-05-14 | 3.84 | 3.82 | -0.04 | -1.04% | 3.77 | 3.95 | 373233 | 14296.27 | 3.52% |
| 2025-05-13 | 3.94 | 3.86 | -0.03 | -0.77% | 3.81 | 3.99 | 618557 | 24049.62 | 5.84% |
| 2025-05-12 | 3.68 | 3.89 | 0.22 | 5.99% | 3.67 | 3.95 | 916197 | 35051.16 | 8.64% |
| 2025-05-09 | 3.79 | 3.67 | -0.16 | -4.18% | 3.66 | 3.89 | 577563 | 21509.29 | 5.45% |
| 2025-05-08 | 3.70 | 3.83 | 0.09 | 2.41% | 3.68 | 3.85 | 835487 | 31661.05 | 7.88% |
| 2025-05-07 | 3.73 | 3.74 | 0.01 | 0.27% | 3.67 | 3.79 | 534080 | 19872.02 | 5.04% |
| 2025-05-06 | 3.65 | 3.73 | 0.10 | 2.75% | 3.56 | 3.74 | 605639 | 22125.44 | 5.71% |
| 2025-04-30 | 3.72 | 3.63 | -0.07 | -1.89% | 3.60 | 3.75 | 723528 | 26430.71 | 6.83% |
| 2025-04-29 | 3.69 | 3.70 | 0.03 | 0.82% | 3.63 | 3.83 | 918839 | 34356.89 | 8.67% |
| 2025-04-28 | 3.54 | 3.67 | 0.08 | 2.23% | 3.44 | 3.74 | 988028 | 35689.09 | 9.32% |
| 2025-04-25 | 3.60 | 3.59 | -0.10 | -2.71% | 3.55 | 3.74 | 973357 | 35222.38 | 9.18% |
| 2025-04-24 | 3.55 | 3.69 | 0.13 | 3.65% | 3.46 | 3.80 | 1514341 | 55302.41 | 14.29% |
| 2025-04-23 | 3.85 | 3.56 | -0.14 | -3.78% | 3.52 | 3.88 | 1700739 | 62117.95 | 16.05% |
| 2025-04-22 | 3.38 | 3.70 | 0.34 | 10.12% | 3.35 | 3.70 | 1015235 | 36577.10 | 9.58% |
| 2025-04-21 | 3.05 | 3.36 | 0.31 | 10.16% | 3.05 | 3.36 | 932387 | 30591.40 | 8.80% |
| 2025-04-18 | 3.06 | 3.05 | 0.00 | 0.00% | 3.00 | 3.07 | 194228 | 5903.51 | 1.83% |
| 2025-04-17 | 2.98 | 3.05 | 0.05 | 1.67% | 2.96 | 3.07 | 217648 | 6614.46 | 2.05% |
| 2025-04-16 | 3.05 | 3.00 | -0.05 | -1.64% | 2.95 | 3.05 | 237938 | 7131.79 | 2.24% |
| 2025-04-15 | 3.06 | 3.05 | -0.01 | -0.33% | 3.02 | 3.09 | 164154 | 5002.88 | 1.55% |
| 2025-04-14 | 3.04 | 3.06 | 0.08 | 2.68% | 3.02 | 3.09 | 269255 | 8240.39 | 2.54% |
| 2025-04-11 | 2.97 | 2.98 | -0.01 | -0.33% | 2.94 | 3.03 | 199041 | 5963.50 | 1.88% |
| 2025-04-10 | 2.99 | 2.99 | 0.04 | 1.36% | 2.98 | 3.05 | 375935 | 11328.49 | 3.55% |
| 2025-04-09 | 2.89 | 2.95 | 0.03 | 1.03% | 2.68 | 2.98 | 469249 | 13315.25 | 4.43% |
| 2025-04-08 | 2.99 | 2.92 | -0.09 | -2.99% | 2.86 | 3.04 | 556215 | 16343.05 | 5.25% |
| 2025-04-07 | 3.13 | 3.01 | -0.33 | -9.88% | 3.01 | 3.22 | 659441 | 20122.54 | 6.22% |
| 2025-04-03 | 3.29 | 3.34 | -0.04 | -1.18% | 3.21 | 3.38 | 812084 | 27039.63 | 7.66% |
| 2025-04-02 | 3.17 | 3.38 | 0.21 | 6.62% | 3.14 | 3.49 | 1229659 | 41586.95 | 11.60% |
| 2025-04-01 | 3.11 | 3.17 | 0.06 | 1.93% | 3.10 | 3.21 | 271562 | 8615.40 | 2.56% |
| 2025-03-31 | 3.20 | 3.11 | -0.10 | -3.12% | 3.08 | 3.21 | 288522 | 9014.00 | 2.72% |
| 2025-03-28 | 3.34 | 3.21 | -0.10 | -3.02% | 3.20 | 3.34 | 319834 | 10409.51 | 3.02% |
| 2025-03-27 | 3.22 | 3.31 | 0.07 | 2.16% | 3.22 | 3.35 | 520055 | 17150.60 | 4.91% |
| 2025-03-26 | 3.20 | 3.24 | 0.00 | 0.00% | 3.16 | 3.28 | 394486 | 12770.98 | 3.72% |
| 2025-03-25 | 3.12 | 3.24 | 0.11 | 3.51% | 3.10 | 3.33 | 536805 | 17340.03 | 5.06% |
| 2025-03-24 | 3.23 | 3.13 | -0.11 | -3.40% | 3.07 | 3.23 | 257747 | 8080.39 | 2.43% |
| 2025-03-21 | 3.22 | 3.24 | 0.00 | 0.00% | 3.20 | 3.26 | 196434 | 6340.23 | 1.85% |
| 2025-03-20 | 3.24 | 3.24 | 0.00 | 0.00% | 3.21 | 3.27 | 204216 | 6620.45 | 1.93% |
| 2025-03-19 | 3.25 | 3.24 | -0.01 | -0.31% | 3.22 | 3.27 | 222365 | 7195.53 | 2.10% |
| 2025-03-18 | 3.29 | 3.25 | -0.05 | -1.52% | 3.24 | 3.31 | 216116 | 7031.68 | 2.04% |
| 2025-03-17 | 3.25 | 3.30 | 0.06 | 1.85% | 3.20 | 3.30 | 340987 | 11178.30 | 3.22% |
| 2025-03-14 | 3.19 | 3.24 | 0.05 | 1.57% | 3.17 | 3.27 | 302375 | 9755.63 | 2.85% |
| 2025-03-13 | 3.23 | 3.19 | -0.03 | -0.93% | 3.13 | 3.23 | 284602 | 9018.74 | 2.69% |
| 2025-03-12 | 3.19 | 3.22 | 0.04 | 1.26% | 3.18 | 3.31 | 427794 | 13866.70 | 4.04% |
| 2025-03-11 | 3.08 | 3.18 | 0.08 | 2.58% | 3.05 | 3.18 | 397318 | 12423.85 | 3.75% |
| 2025-03-10 | 3.08 | 3.10 | 0.04 | 1.31% | 3.06 | 3.14 | 225277 | 6978.29 | 2.13% |
| 2025-03-07 | 3.06 | 3.06 | 0.00 | 0.00% | 3.03 | 3.08 | 201425 | 6159.55 | 1.90% |
| 2025-03-06 | 3.01 | 3.06 | 0.05 | 1.66% | 3.00 | 3.07 | 258230 | 7847.32 | 2.44% |
| 2025-03-05 | 3.06 | 3.01 | -0.05 | -1.63% | 2.97 | 3.06 | 273915 | 8207.22 | 2.58% |
| 2025-03-04 | 3.03 | 3.06 | 0.04 | 1.32% | 3.01 | 3.06 | 256427 | 7790.15 | 2.42% |
| 2025-03-03 | 3.02 | 3.02 | 0.01 | 0.33% | 2.99 | 3.08 | 225969 | 6864.10 | 2.14% |
| 2025-02-28 | 3.09 | 3.01 | -0.09 | -2.90% | 3.01 | 3.10 | 321339 | 9796.38 | 3.05% |
| 2025-02-27 | 3.11 | 3.10 | -0.01 | -0.32% | 3.04 | 3.13 | 264757 | 8174.55 | 2.51% |
| 2025-02-26 | 3.06 | 3.11 | 0.05 | 1.63% | 3.06 | 3.12 | 267690 | 8299.16 | 2.54% |
| 2025-02-25 | 3.07 | 3.06 | -0.02 | -0.65% | 3.04 | 3.10 | 195533 | 5990.95 | 1.85% |
| 2025-02-24 | 3.05 | 3.08 | 0.03 | 0.98% | 3.04 | 3.12 | 288068 | 8874.00 | 2.73% |
| 2025-02-21 | 3.09 | 3.05 | -0.04 | -1.29% | 3.02 | 3.09 | 248382 | 7574.45 | 2.36% |
| 2025-02-20 | 3.08 | 3.09 | 0.03 | 0.98% | 3.04 | 3.11 | 275868 | 8517.33 | 2.62% |
| 2025-02-19 | 3.04 | 3.06 | 0.03 | 0.99% | 3.03 | 3.07 | 186467 | 5688.10 | 1.77% |
深证大盘股票行情在线 K线走势图
