顺威股份(002676)股票行情 顺威股份股票行情 002676股票行情_爱股网
顺威股份(002676)股票行情
顺威股份(002676)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 |
|---|
| 2025-10-27 | 9.09 | 8.75 | -0.29 | -3.21% | 8.72 | 9.15 | 281757 | 24938.62 | 3.91% |
| 2025-10-24 | 9.16 | 9.04 | -0.12 | -1.31% | 9.02 | 9.30 | 151915 | 13884.83 | 2.11% |
| 2025-10-23 | 9.31 | 9.16 | -0.16 | -1.72% | 9.03 | 9.31 | 122582 | 11159.46 | 1.70% |
| 2025-10-22 | 9.25 | 9.32 | 0.02 | 0.22% | 9.19 | 9.44 | 153955 | 14326.81 | 2.14% |
| 2025-10-21 | 9.08 | 9.30 | 0.20 | 2.20% | 9.07 | 9.35 | 123993 | 11454.31 | 1.72% |
| 2025-10-20 | 9.01 | 9.10 | 0.10 | 1.11% | 9.00 | 9.22 | 102539 | 9327.78 | 1.42% |
| 2025-10-17 | 9.17 | 9.00 | -0.16 | -1.75% | 8.95 | 9.26 | 150191 | 13609.67 | 2.09% |
| 2025-10-16 | 9.31 | 9.16 | -0.15 | -1.61% | 9.13 | 9.34 | 122341 | 11268.95 | 1.70% |
| 2025-10-15 | 9.14 | 9.31 | 0.19 | 2.08% | 9.04 | 9.32 | 141026 | 12999.17 | 1.96% |
| 2025-10-14 | 9.38 | 9.12 | -0.27 | -2.88% | 9.10 | 9.56 | 186524 | 17328.45 | 2.59% |
| 2025-10-13 | 8.79 | 9.39 | -0.13 | -1.37% | 8.77 | 9.39 | 199658 | 18278.31 | 2.77% |
| 2025-10-10 | 9.55 | 9.52 | -0.03 | -0.31% | 9.45 | 9.74 | 181532 | 17378.62 | 2.52% |
| 2025-10-09 | 9.66 | 9.55 | -0.12 | -1.24% | 9.46 | 9.70 | 223519 | 21284.04 | 3.10% |
| 2025-09-30 | 9.83 | 9.67 | -0.15 | -1.53% | 9.62 | 9.96 | 184041 | 17960.16 | 2.56% |
| 2025-09-29 | 9.88 | 9.82 | -0.11 | -1.11% | 9.41 | 9.93 | 232753 | 22657.33 | 3.23% |
| 2025-09-26 | 10.04 | 9.93 | -0.12 | -1.19% | 9.68 | 10.16 | 250754 | 24972.57 | 3.48% |
| 2025-09-25 | 10.18 | 10.05 | -0.13 | -1.28% | 10.03 | 10.44 | 180630 | 18393.53 | 2.51% |
| 2025-09-24 | 10.17 | 10.18 | -0.03 | -0.29% | 10.07 | 10.26 | 155321 | 15780.99 | 2.16% |
| 2025-09-23 | 10.55 | 10.21 | -0.31 | -2.95% | 9.87 | 10.55 | 281278 | 28485.04 | 3.91% |
| 2025-09-22 | 10.58 | 10.52 | -0.05 | -0.47% | 10.40 | 10.70 | 199707 | 21012.03 | 2.77% |
| 2025-09-19 | 10.51 | 10.57 | -0.02 | -0.19% | 10.41 | 10.65 | 225123 | 23665.58 | 3.13% |
| 2025-09-18 | 10.97 | 10.59 | -0.26 | -2.40% | 10.42 | 11.16 | 446721 | 48391.36 | 6.20% |
| 2025-09-17 | 11.33 | 10.85 | -0.48 | -4.24% | 10.78 | 11.40 | 509350 | 55974.06 | 7.07% |
| 2025-09-16 | 10.33 | 11.33 | 1.03 | 10.00% | 10.33 | 11.33 | 240321 | 26745.57 | 3.34% |
| 2025-09-15 | 10.55 | 10.30 | -0.28 | -2.65% | 10.25 | 10.57 | 266146 | 27552.08 | 3.70% |
| 2025-09-12 | 10.86 | 10.58 | -0.17 | -1.58% | 10.58 | 11.11 | 227323 | 24439.57 | 3.16% |
| 2025-09-11 | 10.74 | 10.75 | 0.11 | 1.03% | 10.56 | 10.78 | 198195 | 21198.19 | 2.75% |
| 2025-09-10 | 10.69 | 10.64 | -0.05 | -0.47% | 10.53 | 10.78 | 172673 | 18378.81 | 2.40% |
| 2025-09-09 | 11.11 | 10.69 | -0.36 | -3.26% | 10.68 | 11.14 | 342855 | 37340.20 | 4.76% |
| 2025-09-08 | 11.44 | 11.05 | 0.07 | 0.64% | 10.95 | 11.59 | 589136 | 66196.07 | 8.18% |
| 2025-09-05 | 9.95 | 10.98 | 1.00 | 10.02% | 9.73 | 10.98 | 359743 | 37371.72 | 5.00% |
| 2025-09-04 | 10.35 | 9.98 | -0.37 | -3.57% | 9.83 | 10.55 | 373670 | 38184.20 | 5.19% |
| 2025-09-03 | 10.61 | 10.35 | -0.20 | -1.90% | 10.30 | 10.77 | 264089 | 27655.25 | 3.67% |
| 2025-09-02 | 10.89 | 10.55 | -0.29 | -2.68% | 10.24 | 10.94 | 491132 | 51626.81 | 6.82% |
| 2025-09-01 | 10.92 | 10.84 | -0.41 | -3.64% | 10.24 | 11.13 | 558621 | 59981.29 | 7.76% |
| 2025-08-29 | 11.69 | 11.25 | -0.35 | -3.02% | 11.21 | 11.69 | 390100 | 44394.15 | 5.42% |
| 2025-08-28 | 11.52 | 11.60 | 0.08 | 0.69% | 11.01 | 11.60 | 433788 | 48988.20 | 6.03% |
| 2025-08-27 | 11.96 | 11.52 | -0.50 | -4.16% | 11.50 | 12.38 | 554841 | 66322.74 | 7.71% |
| 2025-08-26 | 11.78 | 12.02 | 0.57 | 4.98% | 11.78 | 12.30 | 624890 | 75335.66 | 8.68% |
| 2025-08-25 | 10.94 | 11.45 | 0.44 | 4.00% | 10.35 | 11.65 | 737870 | 81963.09 | 10.25% |
| 2025-08-22 | 11.32 | 11.01 | -0.31 | -2.74% | 10.94 | 11.37 | 391973 | 43491.69 | 5.44% |
| 2025-08-21 | 11.62 | 11.32 | -0.35 | -3.00% | 11.21 | 11.62 | 413505 | 47038.64 | 5.74% |
| 2025-08-20 | 11.82 | 11.67 | -0.16 | -1.35% | 11.51 | 11.93 | 486866 | 57004.35 | 6.76% |
| 2025-08-19 | 12.44 | 11.83 | -0.38 | -3.11% | 11.38 | 12.57 | 845176 | 100411.32 | 11.74% |
| 2025-08-18 | 12.20 | 12.21 | 0.46 | 3.91% | 12.04 | 12.66 | 827722 | 102338.85 | 11.50% |
| 2025-08-15 | 11.54 | 11.75 | 0.22 | 1.91% | 11.32 | 12.40 | 903296 | 106691.83 | 12.55% |
| 2025-08-14 | 11.13 | 11.53 | 0.25 | 2.22% | 10.94 | 11.97 | 874499 | 98905.98 | 12.15% |
| 2025-08-13 | 10.84 | 11.28 | 0.80 | 7.63% | 10.60 | 11.51 | 803836 | 88362.49 | 11.16% |
| 2025-08-12 | 9.67 | 10.48 | 0.95 | 9.97% | 9.66 | 10.48 | 654572 | 66200.04 | 9.09% |
| 2025-08-11 | 9.24 | 9.53 | 0.28 | 3.03% | 9.23 | 9.65 | 506968 | 48013.82 | 7.04% |
| 2025-08-08 | 8.78 | 9.25 | 0.22 | 2.44% | 8.78 | 9.50 | 700686 | 64679.97 | 9.73% |
| 2025-08-07 | 8.80 | 9.03 | 0.42 | 4.88% | 8.61 | 9.34 | 848228 | 76073.95 | 11.78% |
| 2025-08-06 | 8.93 | 8.61 | 0.49 | 6.03% | 8.24 | 8.93 | 1258631 | 108784.00 | 17.48% |
| 2025-08-05 | 7.46 | 8.12 | 0.74 | 10.03% | 7.45 | 8.12 | 157902 | 12646.42 | 2.19% |
| 2025-08-04 | 7.19 | 7.38 | 0.19 | 2.64% | 7.12 | 7.43 | 159851 | 11664.33 | 2.22% |
| 2025-08-01 | 7.18 | 7.19 | -0.04 | -0.55% | 7.10 | 7.24 | 159887 | 11484.17 | 2.22% |
| 2025-07-31 | 7.38 | 7.23 | -0.15 | -2.03% | 7.18 | 7.42 | 168988 | 12319.03 | 2.35% |
| 2025-07-30 | 7.45 | 7.38 | -0.04 | -0.54% | 7.35 | 7.45 | 132600 | 9812.81 | 1.84% |
| 2025-07-29 | 7.62 | 7.42 | -0.25 | -3.26% | 7.34 | 7.64 | 228478 | 17014.27 | 3.17% |
| 2025-07-28 | 7.70 | 7.67 | 0.02 | 0.26% | 7.64 | 7.90 | 199031 | 15417.22 | 2.76% |
| 2025-07-25 | 7.59 | 7.65 | 0.04 | 0.53% | 7.54 | 7.72 | 157143 | 12026.43 | 2.18% |
| 2025-07-24 | 7.69 | 7.61 | -0.08 | -1.04% | 7.47 | 7.72 | 304089 | 23021.29 | 4.22% |
| 2025-07-23 | 7.75 | 7.69 | -0.05 | -0.65% | 7.67 | 7.84 | 164746 | 12769.39 | 2.29% |
| 2025-07-22 | 7.88 | 7.74 | -0.04 | -0.51% | 7.66 | 7.95 | 165429 | 12768.47 | 2.30% |
| 2025-07-21 | 7.80 | 7.78 | -0.05 | -0.64% | 7.58 | 7.85 | 177075 | 13695.52 | 2.46% |
| 2025-07-18 | 7.80 | 7.83 | 0.03 | 0.38% | 7.73 | 7.92 | 214358 | 16747.53 | 2.98% |
| 2025-07-17 | 7.77 | 7.80 | 0.09 | 1.17% | 7.70 | 7.84 | 150315 | 11707.72 | 2.09% |
| 2025-07-16 | 7.70 | 7.71 | 0.04 | 0.52% | 7.60 | 7.77 | 161060 | 12407.69 | 2.24% |
| 2025-07-15 | 7.99 | 7.67 | -0.31 | -3.88% | 7.65 | 8.00 | 259636 | 20139.56 | 3.61% |
| 2025-07-14 | 7.78 | 7.98 | 0.26 | 3.37% | 7.66 | 8.03 | 313669 | 24697.19 | 4.36% |
| 2025-07-11 | 8.00 | 7.72 | -0.16 | -2.03% | 7.67 | 8.09 | 296870 | 23066.49 | 4.12% |
| 2025-07-10 | 7.74 | 7.88 | 0.18 | 2.34% | 7.65 | 7.90 | 306080 | 23867.50 | 4.25% |
| 2025-07-09 | 7.82 | 7.70 | -0.11 | -1.41% | 7.65 | 7.87 | 227781 | 17590.18 | 3.16% |
| 2025-07-08 | 7.81 | 7.81 | 0.00 | 0.00% | 7.53 | 7.83 | 280027 | 21617.98 | 3.89% |
| 2025-07-07 | 7.89 | 7.81 | 0.06 | 0.77% | 7.71 | 7.91 | 384789 | 29951.00 | 5.34% |
| 2025-07-04 | 7.90 | 7.75 | -0.21 | -2.64% | 7.64 | 8.09 | 675328 | 52599.56 | 9.38% |
| 2025-07-03 | 7.30 | 7.96 | 0.72 | 9.94% | 7.28 | 7.96 | 603837 | 47248.95 | 8.39% |
| 2025-07-02 | 7.15 | 7.24 | 0.03 | 0.42% | 7.10 | 7.28 | 273859 | 19748.41 | 3.80% |
| 2025-07-01 | 7.30 | 7.21 | -0.02 | -0.28% | 6.93 | 7.32 | 501742 | 35702.34 | 6.97% |
| 2025-06-30 | 7.64 | 7.23 | -0.39 | -5.12% | 7.20 | 7.79 | 610460 | 45026.28 | 8.48% |
深证大盘股票行情在线 K线走势图
顺威股份(002676)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
