顺灏股份

002565
🏛️ 中国 →
7.38
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.18 7.26 7.18 7.21 877.3K
09:35 7.22 7.22 7.19 7.19 329.9K
09:40 7.20 7.24 7.19 7.22 300.6K
09:45 7.21 7.22 7.18 7.19 378.7K
09:50 7.18 7.19 7.16 7.16 933.0K
09:55 7.16 7.18 7.15 7.18 686.6K
10:00 7.17 7.17 7.15 7.16 385.5K
10:05 7.16 7.20 7.16 7.20 262.6K
10:10 7.20 7.23 7.19 7.20 595.0K
10:15 7.20 7.21 7.19 7.19 394.6K
10:20 7.19 7.20 7.19 7.19 73.8K
10:25 7.21 7.21 7.19 7.19 127.7K
10:30 7.18 7.21 7.18 7.19 146.4K
10:35 7.20 7.20 7.18 7.18 77.5K
10:40 7.18 7.20 7.18 7.19 143.7K
10:45 7.20 7.21 7.19 7.21 451.9K
10:50 7.20 7.21 7.20 7.20 131.2K
10:55 7.20 7.23 7.20 7.21 251.2K
11:00 7.21 7.22 7.21 7.21 98.3K
11:05 7.21 7.24 7.21 7.24 275.8K
11:10 7.24 7.30 7.23 7.30 1,220.5K
11:15 7.29 7.31 7.28 7.30 1,094.7K
11:20 7.29 7.30 7.26 7.28 437.5K
11:25 7.27 7.27 7.26 7.27 134.0K
11:30 7.26 7.26 7.26 7.26 3.9K
13:00 7.27 7.27 7.23 7.23 943.3K
13:05 7.24 7.24 7.22 7.24 209.2K
13:10 7.24 7.24 7.21 7.22 203.8K
13:15 7.22 7.26 7.21 7.25 635.8K
13:20 7.24 7.29 7.24 7.27 998.2K
13:25 7.26 7.26 7.24 7.24 156.2K
13:30 7.25 7.25 7.21 7.22 438.4K
13:35 7.21 7.22 7.20 7.20 418.1K
13:40 7.19 7.21 7.19 7.20 150.7K
13:45 7.19 7.20 7.18 7.20 331.7K
13:50 7.20 7.20 7.17 7.17 792.8K
13:55 7.17 7.18 7.15 7.16 257.1K
14:00 7.16 7.17 7.15 7.16 547.3K
14:05 7.16 7.18 7.16 7.18 137.5K
14:10 7.17 7.18 7.16 7.18 622.9K
14:15 7.18 7.21 7.18 7.21 247.4K
14:20 7.22 7.23 7.21 7.21 491.0K
14:25 7.21 7.22 7.18 7.20 373.4K
14:30 7.21 7.21 7.18 7.18 283.6K
14:35 7.19 7.20 7.17 7.17 167.7K
14:40 7.18 7.18 7.17 7.17 177.5K
14:45 7.17 7.19 7.17 7.18 291.2K
14:50 7.17 7.18 7.16 7.16 830.4K
14:55 7.16 7.17 7.15 7.16 451.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 7.40 7.58 7.38 7.38 28.0M
2025-09-29 7.14 7.46 7.14 7.37 34.3M
2025-09-26 7.17 7.32 7.14 7.14 20.2M
2025-09-25 7.21 7.40 7.12 7.22 29.0M
2025-09-24 7.30 7.49 7.10 7.31 31.7M
2025-09-23 7.40 7.46 7.10 7.28 29.7M
2025-09-22 7.58 7.70 7.31 7.43 47.9M
2025-09-19 7.25 7.43 7.03 7.39 47.3M
2025-09-18 7.20 7.35 6.94 7.31 58.1M
2025-09-17 7.46 7.54 7.16 7.25 39.4M
2025-09-16 7.52 7.59 7.38 7.39 31.5M
2025-09-15 7.54 7.64 7.43 7.54 32.1M
2025-09-12 7.99 7.99 7.60 7.63 45.6M
2025-09-11 7.65 8.17 7.50 7.70 62.9M
2025-09-10 7.30 7.87 7.26 7.68 63.6M
2025-09-09 7.45 7.59 7.26 7.30 85.7M
2025-09-08 7.18 7.43 6.96 7.43 46.6M
2025-09-05 6.65 6.81 6.64 6.75 36.4M
2025-09-04 6.95 7.04 6.50 6.65 45.6M
2025-09-03 7.05 7.11 6.91 7.00 33.5M
2025-09-02 7.48 7.53 6.90 7.02 66.7M
2025-09-01 7.61 7.64 7.28 7.51 49.7M
2025-08-29 7.62 7.85 7.50 7.59 50.8M
2025-08-28 7.63 7.86 7.40 7.64 55.1M
2025-08-27 8.02 8.05 7.55 7.58 70.0M
2025-08-26 8.18 8.28 8.01 8.04 48.1M
2025-08-25 8.53 8.60 8.15 8.18 73.8M
2025-08-22 8.16 8.65 8.03 8.58 73.3M
2025-08-21 8.50 8.50 8.18 8.22 45.6M
2025-08-20 8.47 8.68 8.36 8.49 38.1M
2025-08-19 8.69 8.73 8.35 8.53 59.6M
2025-08-18 8.61 8.79 8.46 8.71 66.7M
2025-08-15 9.00 9.08 8.09 8.46 101.3M
2025-08-14 8.36 9.05 8.36 8.87 77.8M
2025-08-13 8.11 8.60 8.06 8.42 66.9M
2025-08-12 8.23 8.60 8.07 8.18 82.4M
2025-08-11 7.52 8.23 7.42 8.23 56.7M
2025-08-08 7.42 7.53 7.23 7.48 38.4M
2025-08-07 7.28 7.58 7.25 7.40 43.8M
2025-08-06 7.15 7.47 7.11 7.29 43.8M
2025-08-05 7.08 7.28 7.03 7.15 29.0M
2025-08-04 7.12 7.12 6.80 7.10 45.6M
2025-08-01 7.18 7.28 7.05 7.18 32.7M
2025-07-31 7.22 7.36 7.13 7.17 42.1M
2025-07-30 7.25 7.32 7.10 7.22 45.5M
2025-07-29 7.33 7.49 7.18 7.26 82.4M
2025-07-28 6.65 7.28 6.63 7.28 98.7M
2025-07-25 6.48 6.66 6.44 6.62 32.0M
2025-07-24 6.36 6.60 6.32 6.51 42.4M
2025-07-23 6.36 6.57 6.30 6.35 52.6M
2025-07-22 6.93 7.01 6.24 6.41 93.8M
2025-07-21 6.59 6.95 6.53 6.93 51.0M
2025-07-18 6.66 6.79 6.55 6.58 40.5M
2025-07-17 6.40 6.70 6.37 6.65 52.6M
2025-07-16 6.42 6.60 6.25 6.40 49.0M
2025-07-15 6.31 6.50 6.27 6.42 35.3M
2025-07-14 6.48 6.50 6.24 6.31 45.6M
2025-07-11 6.45 6.52 6.25 6.51 53.5M
2025-07-10 6.66 6.66 6.45 6.49 43.1M
2025-07-09 6.63 6.82 6.44 6.72 61.6M
2025-07-08 6.43 6.59 6.38 6.57 49.9M
2025-07-07 6.44 6.52 6.32 6.44 56.0M
2025-07-04 6.75 6.77 6.47 6.47 73.7M
2025-07-03 6.45 7.01 6.38 6.79 96.2M
2025-07-02 6.11 6.69 6.11 6.51 107.1M
2025-07-01 6.12 6.17 5.95 6.15 59.2M
2025-06-30 5.94 6.17 5.91 6.13 91.2M
2025-06-27 5.80 6.09 5.75 5.98 82.3M
2025-06-26 5.94 6.10 5.79 5.89 101.2M
2025-06-25 6.23 6.44 5.79 5.90 188.4M
2025-06-24 5.52 6.13 5.47 6.13 137.9M
2025-06-23 5.17 5.57 4.98 5.57 165.1M
2025-06-20 4.95 5.12 4.86 5.06 61.5M
2025-06-19 5.08 5.17 4.95 4.98 46.5M
2025-06-18 5.21 5.26 5.05 5.12 53.3M
2025-06-17 5.44 5.47 5.22 5.25 52.1M
2025-06-16 4.91 5.34 4.81 5.33 88.2M
2025-06-13 5.22 5.28 4.96 4.99 83.6M
2025-06-12 5.35 5.37 5.15 5.27 61.4M
2025-06-11 5.11 5.39 5.11 5.28 75.4M
2025-06-10 5.15 5.23 5.05 5.16 76.8M
2025-06-09 4.94 5.28 4.89 5.21 110.2M
2025-06-06 4.90 5.03 4.71 4.87 100.3M
2025-06-05 4.95 5.02 4.76 4.91 113.3M
2025-06-04 5.00 5.20 4.67 5.05 190.3M
2025-06-03 4.35 4.74 4.30 4.74 60.0M
2025-05-30 4.30 4.43 4.25 4.31 59.3M
2025-05-29 4.04 4.38 4.02 4.31 78.9M
2025-05-28 4.23 4.31 4.00 4.13 62.6M
2025-05-27 4.15 4.20 4.07 4.13 49.9M
2025-05-26 3.96 4.24 3.92 4.15 74.2M
2025-05-23 4.04 4.20 3.96 3.97 79.2M
2025-05-22 3.94 4.07 3.90 4.04 69.9M
2025-05-21 3.87 3.97 3.82 3.93 49.3M
2025-05-20 3.86 3.90 3.80 3.89 32.0M
2025-05-19 3.96 3.97 3.78 3.87 51.0M
2025-05-16 3.81 4.09 3.81 3.96 68.9M
2025-05-15 3.82 3.94 3.80 3.83 51.1M
2025-05-14 3.84 3.95 3.77 3.82 37.3M
2025-05-13 3.94 3.99 3.81 3.86 61.9M
2025-05-12 3.68 3.95 3.67 3.89 91.6M
2025-05-09 3.79 3.89 3.66 3.67 57.8M
2025-05-08 3.70 3.85 3.68 3.83 83.5M
2025-05-07 3.73 3.79 3.67 3.74 53.4M
2025-05-06 3.65 3.74 3.56 3.73 60.6M
2025-04-30 3.72 3.75 3.60 3.63 72.4M
2025-04-29 3.69 3.83 3.63 3.70 91.9M
2025-04-28 3.54 3.74 3.44 3.67 98.8M
2025-04-25 3.60 3.74 3.55 3.59 97.3M
2025-04-24 3.55 3.80 3.46 3.69 151.4M
2025-04-23 3.85 3.88 3.52 3.56 170.1M
2025-04-22 3.38 3.70 3.35 3.70 101.5M
2025-04-21 3.05 3.36 3.05 3.36 93.2M
2025-04-18 3.06 3.07 3.00 3.05 19.4M
2025-04-17 2.98 3.07 2.96 3.05 21.8M
2025-04-16 3.05 3.05 2.95 3.00 23.8M
2025-04-15 3.06 3.09 3.02 3.05 16.4M
2025-04-14 3.04 3.09 3.02 3.06 26.9M
2025-04-11 2.97 3.03 2.94 2.98 19.9M
2025-04-10 2.99 3.05 2.98 2.99 37.6M
2025-04-09 2.89 2.98 2.68 2.95 46.9M
2025-04-08 2.99 3.04 2.86 2.92 55.6M
2025-04-07 3.13 3.22 3.01 3.01 65.9M
2025-04-03 3.29 3.38 3.21 3.34 81.2M
2025-04-02 3.17 3.49 3.14 3.38 123.0M
2025-04-01 3.11 3.21 3.10 3.17 27.2M
2025-03-31 3.20 3.21 3.08 3.11 28.9M
2025-03-28 3.34 3.34 3.20 3.21 32.0M
2025-03-27 3.22 3.35 3.22 3.31 52.0M
2025-03-26 3.20 3.28 3.16 3.24 39.4M
2025-03-25 3.12 3.33 3.10 3.24 53.7M
2025-03-24 3.23 3.23 3.07 3.13 25.8M
2025-03-21 3.22 3.26 3.20 3.24 19.6M
2025-03-20 3.24 3.27 3.21 3.24 20.4M
2025-03-19 3.25 3.27 3.22 3.24 22.2M
2025-03-18 3.29 3.31 3.24 3.25 21.6M
2025-03-17 3.25 3.30 3.20 3.30 34.1M
2025-03-14 3.19 3.27 3.17 3.24 30.2M
2025-03-13 3.23 3.23 3.13 3.19 28.5M
2025-03-12 3.19 3.31 3.18 3.22 42.8M
2025-03-11 3.08 3.18 3.05 3.18 39.7M
2025-03-10 3.08 3.14 3.06 3.10 22.5M
2025-03-07 3.06 3.08 3.03 3.06 20.1M
2025-03-06 3.01 3.07 3.00 3.06 25.8M
2025-03-05 3.06 3.06 2.97 3.01 27.4M
2025-03-04 3.03 3.06 3.01 3.06 25.6M
2025-03-03 3.02 3.08 2.99 3.02 22.6M
2025-02-28 3.09 3.10 3.01 3.01 32.1M
2025-02-27 3.11 3.13 3.04 3.10 26.5M
2025-02-26 3.06 3.12 3.06 3.11 26.8M
2025-02-25 3.07 3.10 3.04 3.06 19.6M
2025-02-24 3.05 3.12 3.04 3.08 28.8M
2025-02-21 3.09 3.09 3.02 3.05 24.8M
2025-02-20 3.08 3.11 3.04 3.09 27.6M
2025-02-19 3.04 3.07 3.03 3.06 18.6M
2025-02-18 3.15 3.16 3.02 3.03 27.6M
2025-02-17 3.11 3.17 3.09 3.16 26.4M
2025-02-14 3.10 3.13 3.09 3.10 17.8M
2025-02-13 3.14 3.15 3.10 3.11 21.8M
2025-02-12 3.14 3.16 3.10 3.14 21.8M
2025-02-11 3.16 3.18 3.11 3.13 22.8M
2025-02-10 3.11 3.17 3.11 3.17 25.9M
2025-02-07 3.05 3.15 3.05 3.12 35.7M
2025-02-06 3.00 3.07 2.97 3.07 31.6M
2025-02-05 2.99 3.05 2.98 3.01 27.4M
2025-01-27 2.97 3.05 2.97 2.97 24.5M
2025-01-24 2.96 2.98 2.93 2.95 28.4M
2025-01-23 3.03 3.06 2.97 2.97 29.6M
2025-01-22 3.10 3.18 2.97 2.99 36.7M
2025-01-21 3.05 3.07 2.98 3.04 35.1M
2025-01-20 3.04 3.07 2.97 3.04 46.6M
2025-01-17 2.97 3.15 2.89 3.03 58.1M
2025-01-16 2.95 3.00 2.91 2.95 19.1M
2025-01-15 2.94 2.98 2.89 2.92 17.5M
2025-01-14 2.81 2.94 2.80 2.94 21.1M
2025-01-13 2.78 2.81 2.70 2.80 16.6M
2025-01-10 2.91 2.93 2.79 2.80 18.5M
2025-01-09 2.86 2.93 2.85 2.89 17.3M
2025-01-08 2.92 2.95 2.79 2.88 26.0M
2025-01-07 2.87 2.92 2.82 2.92 19.1M
2025-01-06 2.86 2.90 2.73 2.85 22.7M
2025-01-03 3.04 3.06 2.85 2.87 31.9M
2025-01-02 3.03 3.12 3.00 3.02 23.7M