致敬每一个财富自由的梦想,祝大家早日进化为游资

顺威股份 (002676) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 7.18 7.19 -0.04 -0.55% 7.10 7.24 159887 11484 2.22%
2025-07-31 7.38 7.23 -0.15 -2.03% 7.18 7.42 168988 12319 2.35%
2025-07-30 7.45 7.38 -0.04 -0.54% 7.35 7.45 132600 9812 1.84%
2025-07-29 7.62 7.42 -0.25 -3.26% 7.34 7.64 228478 17014 3.17%
2025-07-28 7.70 7.67 0.02 0.26% 7.64 7.90 199031 15417 2.76%
2025-07-25 7.59 7.65 0.04 0.53% 7.54 7.72 157143 12026 2.18%
2025-07-24 7.69 7.61 -0.08 -1.04% 7.47 7.72 304089 23021 4.22%
2025-07-23 7.75 7.69 -0.05 -0.65% 7.67 7.84 164746 12769 2.29%
2025-07-22 7.88 7.74 -0.04 -0.51% 7.66 7.95 165429 12768 2.30%
2025-07-21 7.80 7.78 -0.05 -0.64% 7.58 7.85 177075 13695 2.46%
2025-07-18 7.80 7.83 0.03 0.38% 7.73 7.92 214358 16747 2.98%
2025-07-17 7.77 7.80 0.09 1.17% 7.70 7.84 150315 11707 2.09%
2025-07-16 7.70 7.71 0.04 0.52% 7.60 7.77 161060 12407 2.24%
2025-07-15 7.99 7.67 -0.31 -3.88% 7.65 8.00 259636 20139 3.61%
2025-07-14 7.78 7.98 0.26 3.37% 7.66 8.03 313669 24697 4.36%
2025-07-11 8.00 7.72 -0.16 -2.03% 7.67 8.09 296870 23066 4.12%
2025-07-10 7.74 7.88 0.18 2.34% 7.65 7.90 306080 23867 4.25%
2025-07-09 7.82 7.70 -0.11 -1.41% 7.65 7.87 227781 17590 3.16%
2025-07-08 7.81 7.81 0.00 0.00% 7.53 7.83 280027 21617 3.89%
2025-07-07 7.89 7.81 0.06 0.77% 7.71 7.91 384789 29951 5.34%
2025-07-04 7.90 7.75 -0.21 -2.64% 7.64 8.09 675328 52599 9.38%
2025-07-03 7.30 7.96 0.72 9.94% 7.28 7.96 603837 47248 8.39%
2025-07-02 7.15 7.24 0.03 0.42% 7.10 7.28 273859 19748 3.80%
2025-07-01 7.30 7.21 -0.02 -0.28% 6.93 7.32 501742 35702 6.97%
2025-06-30 7.64 7.23 -0.39 -5.12% 7.20 7.79 610460 45026 8.48%
2025-06-27 7.42 7.62 0.27 3.67% 7.28 7.82 507710 38546 7.05%
2025-06-26 7.13 7.35 0.17 2.37% 7.07 7.50 556318 40420 7.73%
2025-06-25 7.24 7.18 0.00 0.00% 7.03 7.49 847632 61135 11.77%
2025-06-24 6.82 7.18 0.36 5.28% 6.76 7.25 694408 48943 9.64%
2025-06-23 6.42 6.82 0.43 6.73% 6.20 7.00 711260 47589 9.88%
2025-06-20 6.22 6.39 0.16 2.57% 6.12 6.41 494073 31112 6.86%
2025-06-19 6.29 6.23 0.04 0.65% 6.18 6.46 780256 49241 10.84%
2025-06-18 5.63 6.19 0.56 9.95% 5.61 6.19 446315 27079 6.20%
2025-06-17 5.56 5.63 0.08 1.44% 5.51 5.71 112066 6274 1.56%
2025-06-16 5.60 5.55 -0.09 -1.60% 5.54 5.64 97775 5450 1.36%
2025-06-13 5.76 5.64 -0.13 -2.25% 5.61 5.76 85726 4844 1.19%
2025-06-12 5.79 5.77 0.01 0.17% 5.71 5.79 73028 4190 1.01%
2025-06-11 5.66 5.76 0.10 1.77% 5.63 5.84 97208 5607 1.35%
2025-06-10 5.78 5.66 -0.10 -1.74% 5.58 5.79 97231 5518 1.35%
2025-06-09 5.72 5.76 0.03 0.52% 5.72 5.78 54769 3148 0.76%
2025-06-06 5.73 5.73 0.00 0.00% 5.71 5.79 60613 3478 0.84%
2025-06-05 5.75 5.73 -0.02 -0.35% 5.70 5.79 58918 3382 0.82%
2025-06-04 5.70 5.75 0.05 0.88% 5.70 5.81 63898 3676 0.89%
2025-06-03 5.71 5.70 0.00 0.00% 5.64 5.75 56622 3225 0.79%
2025-05-30 5.88 5.70 -0.17 -2.90% 5.69 5.88 102100 5859 1.42%
2025-05-29 5.81 5.87 0.16 2.80% 5.72 5.87 97961 5702 1.36%
2025-05-28 5.78 5.72 -0.08 -1.38% 5.70 5.87 113309 6533 1.57%
2025-05-27 5.78 5.80 -0.01 -0.17% 5.72 5.83 64056 3694 0.89%
2025-05-26 5.73 5.81 0.05 0.87% 5.72 5.82 68929 3984 0.96%
2025-05-23 5.79 5.76 -0.07 -1.20% 5.76 5.93 94667 5530 1.31%
2025-05-22 5.96 5.83 -0.13 -2.18% 5.83 6.03 92544 5468 1.29%
2025-05-21 6.03 5.96 -0.08 -1.32% 5.93 6.06 69875 4169 0.97%
2025-05-20 6.06 6.04 -0.02 -0.33% 6.00 6.10 66048 3981 0.92%
2025-05-19 6.03 6.06 0.04 0.66% 5.98 6.10 96263 5819 1.34%
2025-05-16 5.89 6.02 0.10 1.69% 5.87 6.07 120091 7219 1.67%
2025-05-15 6.00 5.92 -0.05 -0.84% 5.89 6.02 82247 4872 1.14%
2025-05-14 6.00 5.97 -0.04 -0.67% 5.91 6.01 106045 6323 1.47%
2025-05-13 6.15 6.01 -0.04 -0.66% 6.00 6.17 111454 6767 1.55%
2025-05-12 6.02 6.05 0.08 1.34% 6.00 6.07 86168 5206 1.20%
2025-05-09 6.10 5.97 -0.09 -1.49% 5.93 6.15 86347 5169 1.20%
2025-05-08 5.95 6.06 0.09 1.51% 5.92 6.08 108257 6537 1.50%
2025-05-07 6.04 5.97 0.02 0.34% 5.90 6.09 133749 7991 1.86%
2025-05-06 5.89 5.95 0.16 2.76% 5.86 5.99 119163 7062 1.66%
2025-04-30 5.75 5.79 0.07 1.22% 5.75 5.88 82267 4785 1.14%
2025-04-29 5.65 5.72 0.04 0.70% 5.62 5.77 75911 4341 1.05%
2025-04-28 5.86 5.68 -0.16 -2.74% 5.67 5.88 99790 5714 1.39%
2025-04-25 5.81 5.84 0.08 1.39% 5.80 5.92 120541 7050 1.67%
2025-04-24 5.88 5.76 -0.07 -1.20% 5.67 5.89 116238 6685 1.61%