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 |
|---|
| 2026-03-26 | 16.18 | 15.10 | -1.12 | -6.91% | 14.70 | 16.32 | 2375563 | 366009.12 | 22.41% |
| 2026-03-25 | 16.95 | 16.22 | -0.69 | -4.08% | 16.00 | 17.19 | 3128172 | 519112.66 | 29.51% |
| 2026-03-24 | 17.31 | 16.91 | -0.07 | -0.41% | 16.32 | 17.45 | 2924364 | 491092.94 | 27.59% |
| 2026-03-23 | 15.27 | 16.98 | 1.54 | 9.97% | 15.06 | 16.98 | 2823831 | 471304.56 | 26.64% |
| 2026-03-20 | 17.00 | 15.44 | -1.72 | -10.02% | 15.44 | 17.35 | 2566939 | 419664.72 | 24.22% |
| 2026-03-19 | 16.51 | 17.16 | 0.95 | 5.86% | 16.51 | 17.48 | 3213342 | 546636.50 | 30.32% |
| 2026-03-18 | 15.05 | 16.21 | 1.47 | 9.97% | 14.18 | 16.21 | 2626929 | 407803.19 | 24.78% |
| 2026-03-17 | 14.33 | 14.74 | 1.34 | 10.00% | 14.33 | 14.74 | 895743 | 131777.64 | 8.45% |
| 2026-03-16 | 13.21 | 13.40 | 0.21 | 1.59% | 13.12 | 13.58 | 431023 | 57487.73 | 4.07% |
| 2026-03-13 | 13.64 | 13.19 | -0.59 | -4.28% | 13.15 | 13.76 | 584584 | 78365.98 | 5.52% |
| 2026-03-12 | 14.39 | 13.78 | -0.45 | -3.16% | 13.69 | 14.40 | 583567 | 81337.30 | 5.51% |
| 2026-03-11 | 14.47 | 14.23 | -0.34 | -2.33% | 14.21 | 14.68 | 661264 | 95079.77 | 6.24% |
| 2026-03-10 | 14.50 | 14.57 | 0.01 | 0.07% | 14.15 | 14.90 | 1125783 | 163567.19 | 10.62% |
| 2026-03-09 | 13.89 | 14.56 | 0.34 | 2.39% | 13.54 | 14.79 | 1042186 | 147340.33 | 9.83% |
| 2026-03-06 | 14.15 | 14.22 | -0.05 | -0.35% | 14.08 | 14.48 | 439808 | 62805.16 | 4.15% |
| 2026-03-05 | 14.39 | 14.27 | 0.17 | 1.21% | 14.06 | 14.46 | 490190 | 69855.46 | 4.62% |
| 2026-03-04 | 13.90 | 14.10 | -0.22 | -1.54% | 13.67 | 14.50 | 631490 | 89398.70 | 5.96% |
| 2026-03-03 | 15.88 | 14.32 | -1.59 | -9.99% | 14.32 | 15.88 | 1074949 | 158348.98 | 10.14% |
| 2026-03-02 | 16.00 | 15.91 | -0.48 | -2.93% | 15.85 | 16.60 | 926508 | 149190.69 | 8.74% |
| 2026-02-27 | 16.00 | 16.39 | -0.06 | -0.36% | 16.00 | 16.80 | 918024 | 150889.98 | 8.66% |
| 2026-02-26 | 16.12 | 16.45 | 0.48 | 3.01% | 15.91 | 17.20 | 1145761 | 189614.31 | 10.81% |
| 2026-02-25 | 15.50 | 15.97 | 0.55 | 3.57% | 15.30 | 16.15 | 969062 | 153551.03 | 9.14% |
| 2026-02-24 | 15.45 | 15.42 | 0.15 | 0.98% | 15.38 | 15.85 | 636607 | 99259.73 | 6.01% |
| 2026-02-13 | 15.80 | 15.27 | -0.62 | -3.90% | 15.26 | 15.95 | 694506 | 108078.71 | 6.55% |
| 2026-02-12 | 15.77 | 15.89 | 0.16 | 1.02% | 15.52 | 16.60 | 1098318 | 176006.33 | 10.36% |
| 2026-02-11 | 16.10 | 15.73 | -0.82 | -4.95% | 15.71 | 16.63 | 1124536 | 181111.03 | 10.61% |
| 2026-02-10 | 17.96 | 16.55 | -1.75 | -9.56% | 16.47 | 18.10 | 1963750 | 332389.78 | 18.53% |
| 2026-02-09 | 18.00 | 18.30 | 0.72 | 4.10% | 17.60 | 18.95 | 1913098 | 349871.84 | 18.05% |
| 2026-02-06 | 16.70 | 17.58 | 0.44 | 2.57% | 16.69 | 18.48 | 1841905 | 327017.81 | 17.38% |
| 2026-02-05 | 17.10 | 17.14 | -0.73 | -4.09% | 16.65 | 17.63 | 1640900 | 281442.19 | 15.48% |
| 2026-02-04 | 16.71 | 17.87 | 0.94 | 5.55% | 16.66 | 18.62 | 2728822 | 491610.69 | 25.74% |
| 2026-02-03 | 16.55 | 16.93 | 0.61 | 3.74% | 16.01 | 17.17 | 1381011 | 230421.38 | 13.03% |
| 2026-02-02 | 17.30 | 16.32 | -0.58 | -3.43% | 16.31 | 17.55 | 1004877 | 170454.97 | 9.48% |
| 2026-01-30 | 16.69 | 16.90 | 0.20 | 1.20% | 16.37 | 17.37 | 1209853 | 204836.12 | 11.41% |
| 2026-01-29 | 17.31 | 16.70 | -1.12 | -6.29% | 16.06 | 17.85 | 1566371 | 269508.50 | 14.78% |
| 2026-01-28 | 17.34 | 17.82 | 0.46 | 2.65% | 16.69 | 17.99 | 1631646 | 283565.59 | 15.39% |
| 2026-01-27 | 16.33 | 17.36 | 0.39 | 2.30% | 16.32 | 17.90 | 1799038 | 311668.59 | 16.97% |
| 2026-01-26 | 16.50 | 16.97 | 0.49 | 2.97% | 15.28 | 17.20 | 1873476 | 309557.19 | 17.68% |
| 2026-01-23 | 15.77 | 16.48 | 0.93 | 5.98% | 15.51 | 16.99 | 1775834 | 290494.00 | 16.75% |
| 2026-01-22 | 14.30 | 15.55 | 1.41 | 9.97% | 14.14 | 15.55 | 1470645 | 220179.94 | 13.87% |
| 2026-01-21 | 14.34 | 14.14 | -0.34 | -2.35% | 14.10 | 14.78 | 821207 | 117599.91 | 7.75% |
| 2026-01-20 | 15.80 | 14.48 | -1.38 | -8.70% | 14.27 | 16.09 | 1434249 | 211862.31 | 13.53% |
| 2026-01-19 | 15.75 | 15.86 | 0.11 | 0.70% | 15.61 | 16.18 | 913346 | 145903.86 | 8.62% |
| 2026-01-16 | 16.53 | 15.75 | -0.94 | -5.63% | 15.53 | 17.05 | 1509626 | 245444.94 | 14.24% |
| 2026-01-15 | 17.50 | 16.69 | -1.85 | -9.98% | 16.69 | 18.10 | 1550590 | 262165.88 | 14.63% |
| 2026-01-14 | 19.40 | 18.54 | -2.06 | -10.00% | 18.54 | 19.40 | 2220665 | 417239.59 | 20.95% |
| 2026-01-13 | 21.93 | 20.60 | -2.29 | -10.00% | 20.60 | 21.93 | 1251291 | 259974.30 | 11.81% |
| 2026-01-12 | 22.00 | 22.89 | 0.59 | 2.65% | 21.80 | 23.40 | 3324609 | 754005.94 | 31.37% |
| 2026-01-09 | 20.87 | 22.30 | 0.89 | 4.16% | 20.87 | 22.44 | 3488409 | 751728.31 | 32.91% |
| 2026-01-08 | 20.20 | 21.41 | 1.95 | 10.02% | 19.90 | 21.41 | 3145790 | 660985.19 | 29.68% |
| 2026-01-07 | 17.75 | 19.46 | 1.02 | 5.53% | 17.18 | 20.20 | 3323063 | 626601.75 | 31.35% |
| 2026-01-06 | 17.76 | 18.44 | 0.73 | 4.12% | 17.76 | 18.98 | 3315743 | 611960.50 | 31.28% |
| 2026-01-05 | 19.38 | 17.71 | -0.62 | -3.38% | 16.50 | 19.39 | 3857001 | 677372.50 | 36.39% |
| 2025-12-31 | 17.45 | 18.33 | 1.67 | 10.02% | 17.25 | 18.33 | 2113661 | 383167.28 | 19.94% |
| 2025-12-30 | 15.66 | 16.66 | 0.52 | 3.22% | 15.40 | 17.50 | 3734018 | 606066.50 | 35.23% |
| 2025-12-29 | 15.50 | 16.14 | 0.45 | 2.87% | 15.26 | 16.55 | 3048714 | 488823.56 | 28.76% |
| 2025-12-26 | 15.61 | 15.69 | 0.13 | 0.84% | 15.22 | 16.43 | 3488921 | 553270.50 | 32.92% |
| 2025-12-25 | 14.53 | 15.56 | 0.88 | 5.99% | 14.26 | 16.15 | 3804121 | 585265.62 | 35.89% |
| 2025-12-24 | 13.31 | 14.68 | 0.55 | 3.89% | 13.31 | 14.85 | 2825366 | 403196.03 | 26.66% |
| 2025-12-23 | 16.01 | 14.13 | -1.57 | -10.00% | 14.13 | 16.20 | 2501023 | 371097.16 | 23.60% |
| 2025-12-22 | 16.29 | 15.70 | -0.88 | -5.31% | 15.47 | 16.50 | 2465104 | 392895.41 | 23.26% |
| 2025-12-19 | 17.31 | 16.58 | -0.11 | -0.66% | 15.95 | 17.86 | 3560282 | 596129.50 | 33.59% |
| 2025-12-18 | 15.90 | 16.69 | 1.52 | 10.02% | 15.65 | 16.69 | 1558096 | 254461.72 | 14.70% |
| 2025-12-17 | 16.08 | 15.17 | -1.68 | -9.97% | 15.17 | 16.70 | 3016542 | 474265.56 | 28.46% |
| 2025-12-16 | 16.50 | 16.85 | 0.62 | 3.82% | 15.68 | 17.45 | 3737761 | 624038.94 | 35.26% |
| 2025-12-15 | 17.00 | 16.23 | 0.28 | 1.76% | 16.20 | 17.55 | 3929550 | 666412.88 | 37.07% |
| 2025-12-12 | 15.00 | 15.95 | 1.45 | 10.00% | 14.80 | 15.95 | 2073320 | 325113.62 | 19.56% |
| 2025-12-11 | 13.68 | 14.50 | 1.03 | 7.65% | 12.55 | 14.50 | 3687822 | 505273.50 | 34.79% |
| 2025-12-10 | 13.70 | 13.47 | 0.27 | 2.05% | 12.80 | 14.10 | 3392092 | 452161.62 | 32.00% |
| 2025-12-09 | 13.32 | 13.20 | 0.11 | 0.84% | 13.09 | 14.40 | 4174691 | 572429.75 | 39.39% |
| 2025-12-08 | 13.09 | 13.09 | 1.19 | 10.00% | 12.88 | 13.09 | 1164169 | 152221.06 | 10.98% |
| 2025-12-05 | 11.00 | 11.90 | 1.08 | 9.98% | 10.99 | 11.90 | 1405514 | 161115.22 | 13.26% |
| 2025-12-04 | 10.60 | 10.82 | 0.14 | 1.31% | 10.10 | 11.66 | 3817794 | 416170.25 | 36.02% |
| 2025-12-03 | 9.72 | 10.68 | 0.97 | 9.99% | 9.34 | 10.68 | 2498487 | 255214.16 | 23.57% |
| 2025-12-02 | 8.97 | 9.71 | 0.88 | 9.97% | 8.80 | 9.71 | 2443640 | 227788.14 | 23.05% |
| 2025-12-01 | 8.83 | 8.83 | 0.80 | 9.96% | 8.83 | 8.83 | 106068 | 9365.76 | 1.00% |
| 2025-11-28 | 8.03 | 8.03 | 0.73 | 10.00% | 8.03 | 8.03 | 371106 | 29799.82 | 3.50% |
| 2025-11-27 | 7.22 | 7.30 | -0.10 | -1.35% | 7.02 | 7.46 | 568948 | 41050.13 | 5.37% |
| 2025-11-26 | 7.43 | 7.40 | -0.08 | -1.07% | 6.94 | 8.14 | 1119737 | 84233.77 | 10.56% |
| 2025-11-25 | 7.30 | 7.48 | 0.23 | 3.17% | 7.26 | 7.68 | 550779 | 41570.80 | 5.20% |
深证大盘股票行情在线 K线走势图
顺灏股份(002565)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
