顺灏股份 (002565) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	19.70	19.86	0.66	3.44%	19.19	19.99	1883300	369786	17.77%
2026-05-06	18.89	19.20	0.18	0.95%	18.89	19.79	1687172	327039	15.92%
2026-04-30	18.32	19.02	0.50	2.70%	18.18	19.19	1610465	303289	15.19%
2026-04-29	18.28	18.52	-0.33	-1.75%	18.17	19.09	1407370	263609	13.28%
2026-04-28	19.12	18.85	0.28	1.51%	18.61	19.69	1778394	339763	16.78%
2026-04-27	19.01	18.57	-1.23	-6.21%	18.40	19.32	1912740	360046	18.05%
2026-04-24	19.55	19.80	0.04	0.20%	17.90	20.90	3190900	619360	30.10%
2026-04-23	21.95	19.76	-2.19	-9.98%	19.76	22.28	2668818	545630	25.18%
2026-04-22	22.76	21.95	-0.37	-1.66%	21.02	22.99	3300430	725330	31.14%
2026-04-21	22.32	22.32	2.03	10.00%	21.65	22.32	1295967	289083	12.23%
2026-04-20	18.95	20.29	1.37	7.24%	18.95	20.56	2680636	533805	25.29%
2026-04-17	17.86	18.92	1.17	6.59%	17.20	19.39	3057799	558006	28.85%
2026-04-16	17.67	17.75	0.05	0.28%	17.30	17.88	1933390	339678	18.24%
2026-04-15	17.32	17.70	0.40	2.31%	17.11	18.57	2920142	518638	27.55%
2026-04-14	16.52	17.30	0.88	5.36%	16.10	17.35	2153170	359431	20.31%
2026-04-13	16.42	16.42	-0.24	-1.44%	16.32	16.76	1140490	188165	10.76%
2026-04-10	17.50	16.66	-0.57	-3.31%	16.64	17.56	1885759	319345	17.79%
2026-04-09	17.05	17.23	0.04	0.23%	16.80	18.00	2815755	491643	26.57%
2026-04-08	16.39	17.19	1.17	7.30%	16.05	17.44	2722934	457045	25.69%
2026-04-07	15.67	16.02	0.82	5.39%	15.66	16.72	2245662	366667	21.19%
2026-04-03	16.35	15.20	-1.00	-6.17%	15.03	16.55	1531570	239525	14.45%
2026-04-02	16.65	16.20	-0.50	-2.99%	15.98	17.00	1696810	278691	16.01%
2026-04-01	17.00	16.70	-0.31	-1.82%	16.35	17.45	2729263	459220	25.75%
2026-03-31	15.52	17.01	1.55	10.03%	15.50	17.01	1172762	196797	11.06%
2026-03-30	14.76	15.46	0.18	1.18%	14.76	15.59	1622176	247852	15.30%
2026-03-27	14.21	15.28	0.18	1.19%	14.05	15.86	2048210	310970	19.32%
2026-03-26	16.18	15.10	-1.12	-6.91%	14.70	16.32	2375563	366009	22.41%
2026-03-25	16.95	16.22	-0.69	-4.08%	16.00	17.19	3128172	519112	29.51%
2026-03-24	17.31	16.91	-0.07	-0.41%	16.32	17.45	2924364	491092	27.59%
2026-03-23	15.27	16.98	1.54	9.97%	15.06	16.98	2823831	471304	26.64%
2026-03-20	17.00	15.44	-1.72	-10.02%	15.44	17.35	2566939	419664	24.22%
2026-03-19	16.51	17.16	0.95	5.86%	16.51	17.48	3213342	546636	30.32%
2026-03-18	15.05	16.21	1.47	9.97%	14.18	16.21	2626929	407803	24.78%
2026-03-17	14.33	14.74	1.34	10.00%	14.33	14.74	895743	131777	8.45%
2026-03-16	13.21	13.40	0.21	1.59%	13.12	13.58	431023	57487	4.07%
2026-03-13	13.64	13.19	-0.59	-4.28%	13.15	13.76	584584	78365	5.52%
2026-03-12	14.39	13.78	-0.45	-3.16%	13.69	14.40	583567	81337	5.51%
2026-03-11	14.47	14.23	-0.34	-2.33%	14.21	14.68	661264	95079	6.24%
2026-03-10	14.50	14.57	0.01	0.07%	14.15	14.90	1125783	163567	10.62%
2026-03-09	13.89	14.56	0.34	2.39%	13.54	14.79	1042186	147340	9.83%
2026-03-06	14.15	14.22	-0.05	-0.35%	14.08	14.48	439808	62805	4.15%
2026-03-05	14.39	14.27	0.17	1.21%	14.06	14.46	490190	69855	4.62%
2026-03-04	13.90	14.10	-0.22	-1.54%	13.67	14.50	631490	89398	5.96%
2026-03-03	15.88	14.32	-1.59	-9.99%	14.32	15.88	1074949	158348	10.14%
2026-03-02	16.00	15.91	-0.48	-2.93%	15.85	16.60	926508	149190	8.74%
2026-02-27	16.00	16.39	-0.06	-0.36%	16.00	16.80	918024	150889	8.66%
2026-02-26	16.12	16.45	0.48	3.01%	15.91	17.20	1145761	189614	10.81%
2026-02-25	15.50	15.97	0.55	3.57%	15.30	16.15	969062	153551	9.14%
2026-02-24	15.45	15.42	0.15	0.98%	15.38	15.85	636607	99259	6.01%
2026-02-13	15.80	15.27	-0.62	-3.90%	15.26	15.95	694506	108078	6.55%
2026-02-12	15.77	15.89	0.16	1.02%	15.52	16.60	1098318	176006	10.36%
2026-02-11	16.10	15.73	-0.82	-4.95%	15.71	16.63	1124536	181111	10.61%
2026-02-10	17.96	16.55	-1.75	-9.56%	16.47	18.10	1963750	332389	18.53%
2026-02-09	18.00	18.30	0.72	4.10%	17.60	18.95	1913098	349871	18.05%
2026-02-06	16.70	17.58	0.44	2.57%	16.69	18.48	1841905	327017	17.38%
2026-02-05	17.10	17.14	-0.73	-4.09%	16.65	17.63	1640900	281442	15.48%
2026-02-04	16.71	17.87	0.94	5.55%	16.66	18.62	2728822	491610	25.74%
2026-02-03	16.55	16.93	0.61	3.74%	16.01	17.17	1381011	230421	13.03%
2026-02-02	17.30	16.32	-0.58	-3.43%	16.31	17.55	1004877	170454	9.48%
2026-01-30	16.69	16.90	0.20	1.20%	16.37	17.37	1209853	204836	11.41%
2026-01-29	17.31	16.70	-1.12	-6.29%	16.06	17.85	1566371	269508	14.78%
2026-01-28	17.34	17.82	0.46	2.65%	16.69	17.99	1631646	283565	15.39%