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 |
|---|
| 2026-02-03 | 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% |
| 2025-11-24 | 6.95 | 7.25 | 0.34 | 4.92% | 6.95 | 7.35 | 394259 | 28501.93 | 3.72% |
| 2025-11-21 | 7.06 | 6.91 | -0.16 | -2.26% | 6.89 | 7.14 | 214272 | 14997.41 | 2.02% |
| 2025-11-20 | 7.15 | 7.07 | -0.03 | -0.42% | 7.06 | 7.25 | 169384 | 12066.79 | 1.60% |
| 2025-11-19 | 7.33 | 7.10 | -0.16 | -2.20% | 7.06 | 7.35 | 222899 | 15968.72 | 2.10% |
| 2025-11-18 | 7.37 | 7.26 | -0.13 | -1.76% | 7.18 | 7.47 | 321717 | 23400.89 | 3.04% |
| 2025-11-17 | 7.46 | 7.39 | -0.19 | -2.51% | 7.26 | 7.60 | 420200 | 31014.02 | 3.96% |
| 2025-11-14 | 7.60 | 7.58 | 0.19 | 2.57% | 7.39 | 7.68 | 508262 | 38466.78 | 4.80% |
| 2025-11-13 | 7.35 | 7.39 | 0.04 | 0.54% | 7.29 | 7.64 | 361860 | 27062.41 | 3.41% |
| 2025-11-12 | 7.31 | 7.35 | 0.02 | 0.27% | 7.16 | 7.38 | 262622 | 19045.46 | 2.48% |
| 2025-11-11 | 7.38 | 7.33 | -0.23 | -3.04% | 7.30 | 7.58 | 426470 | 31487.69 | 4.02% |
| 2025-11-10 | 7.80 | 7.56 | -0.16 | -2.07% | 7.53 | 8.17 | 843636 | 65485.79 | 7.96% |
| 2025-11-07 | 7.37 | 7.72 | 0.33 | 4.47% | 7.24 | 7.91 | 680790 | 51773.09 | 6.42% |
| 2025-11-06 | 7.57 | 7.39 | -0.16 | -2.12% | 7.25 | 7.77 | 703655 | 52258.93 | 6.64% |
| 2025-11-05 | 7.05 | 7.55 | 0.40 | 5.59% | 7.05 | 7.77 | 764936 | 57353.95 | 7.22% |
| 2025-11-04 | 7.01 | 7.15 | 0.14 | 2.00% | 7.00 | 7.44 | 367402 | 26475.83 | 3.47% |
| 2025-11-03 | 6.81 | 7.01 | 0.21 | 3.09% | 6.80 | 7.19 | 345297 | 24070.19 | 3.26% |
| 2025-10-31 | 6.68 | 6.80 | 0.12 | 1.80% | 6.68 | 6.88 | 230764 | 15696.63 | 2.18% |
| 2025-10-30 | 6.82 | 6.68 | -0.15 | -2.20% | 6.66 | 6.93 | 259025 | 17435.55 | 2.44% |
| 2025-10-29 | 6.69 | 6.83 | 0.14 | 2.09% | 6.66 | 6.88 | 262417 | 17758.32 | 2.48% |
| 2025-10-28 | 6.90 | 6.69 | -0.14 | -2.05% | 6.66 | 6.93 | 323823 | 21909.63 | 3.06% |
| 2025-10-27 | 6.90 | 6.83 | -0.27 | -3.80% | 6.55 | 6.95 | 734258 | 50138.12 | 6.93% |
| 2025-10-24 | 6.97 | 7.10 | 0.21 | 3.05% | 6.92 | 7.58 | 1241419 | 91847.83 | 11.71% |
| 2025-10-23 | 7.00 | 6.89 | -0.11 | -1.57% | 6.80 | 7.00 | 159180 | 10925.54 | 1.50% |
| 2025-10-22 | 6.82 | 7.00 | 0.12 | 1.74% | 6.82 | 7.18 | 215385 | 15078.04 | 2.03% |
| 2025-10-21 | 6.92 | 6.88 | -0.04 | -0.58% | 6.82 | 6.97 | 164778 | 11351.25 | 1.55% |
| 2025-10-20 | 6.90 | 6.92 | 0.10 | 1.47% | 6.88 | 7.02 | 140536 | 9756.35 | 1.33% |
| 2025-10-17 | 7.11 | 6.82 | -0.28 | -3.94% | 6.77 | 7.16 | 231812 | 16065.58 | 2.19% |
| 2025-10-16 | 7.25 | 7.10 | -0.14 | -1.93% | 7.07 | 7.44 | 303412 | 21951.34 | 2.86% |
| 2025-10-15 | 7.11 | 7.24 | 0.14 | 1.97% | 7.07 | 7.25 | 199918 | 14369.72 | 1.89% |
| 2025-10-14 | 7.22 | 7.10 | -0.09 | -1.25% | 7.08 | 7.25 | 218162 | 15591.94 | 2.06% |
| 2025-10-13 | 7.10 | 7.19 | -0.21 | -2.84% | 7.03 | 7.58 | 397594 | 28944.05 | 3.75% |
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
