顺灏股份（002565）历史行情
以下为顺灏股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.780 | 8.950 | 9.090 | 8.110 | 0.090 | 1.016% | 15,389.87万 | 13.20亿 | 14.519% |
| 2026-10-13 | 8.780 | 8.950 | 9.090 | 8.110 | 0.090 | 1.020% | 153.90万 | 13.20亿 | 14.520% |
| 2026-10-12 | 9.380 | 8.860 | 9.440 | 8.860 | -0.580 | -6.140% | 152.48万 | 13.91亿 | 14.390% |
| 2026-10-09 | 9.500 | 9.440 | 10.150 | 9.290 | 0.160 | 1.720% | 267.15万 | 25.58亿 | 25.200% |
| 2026-10-08 | 8.480 | 9.280 | 9.280 | 8.430 | 0.840 | 9.950% | 170.59万 | 15.58亿 | 16.090% |
| 2026-10-07 | 8.340 | 8.440 | 8.940 | 8.230 | 0.150 | 1.809% | 13,542.59万 | 11.51亿 | 12.777% |
| 2026-10-06 | 8.340 | 8.440 | 8.940 | 8.230 | 0.150 | 1.809% | 13,542.59万 | 11.51亿 | 12.777% |
| 2026-10-05 | 8.340 | 8.440 | 8.940 | 8.230 | 0.150 | 1.809% | 13,542.59万 | 11.51亿 | 12.777% |
| 2026-10-02 | 8.340 | 8.440 | 8.940 | 8.230 | 0.150 | 1.809% | 13,542.59万 | 11.51亿 | 12.777% |
| 2026-10-01 | 8.340 | 8.440 | 8.940 | 8.230 | 0.150 | 1.809% | 13,542.59万 | 11.51亿 | 12.777% |
| 2026-09-30 | 8.340 | 8.440 | 8.940 | 8.230 | 0.150 | 1.810% | 135.43万 | 11.51亿 | 12.780% |
| 2026-09-29 | 8.400 | 8.290 | 8.650 | 8.280 | -0.240 | -2.810% | 76.55万 | 6.41亿 | 7.220% |
| 2026-09-28 | 8.530 | 8.530 | 8.930 | 8.380 | -0.250 | -2.850% | 107.22万 | 9.22亿 | 10.120% |
| 2026-09-27 | 8.610 | 8.780 | 9.280 | 8.580 | 0.120 | 1.386% | 11,527.85万 | 10.23亿 | 10.876% |
| 2026-09-24 | 8.610 | 8.780 | 9.280 | 8.580 | 0.120 | 1.390% | 115.28万 | 10.23亿 | 10.880% |
| 2026-09-23 | 9.010 | 8.660 | 9.040 | 8.650 | -0.420 | -4.630% | 65.32万 | 5.73亿 | 6.160% |
| 2026-09-22 | 9.340 | 9.080 | 9.380 | 9.030 | -0.110 | -1.200% | 65.03万 | 5.93亿 | 6.130% |
| 2026-09-21 | 8.950 | 9.190 | 9.560 | 8.870 | 0.370 | 4.200% | 103.79万 | 9.55亿 | 9.790% |
| 2026-09-18 | 8.580 | 8.820 | 8.870 | 8.580 | 0.250 | 2.920% | 74.84万 | 6.57亿 | 7.060% |
| 2026-09-17 | 8.710 | 8.570 | 8.750 | 8.370 | -0.130 | -1.490% | 80.77万 | 6.87亿 | 7.620% |
| 2026-09-16 | 8.630 | 8.700 | 8.840 | 8.440 | 0.070 | 0.810% | 93.17万 | 8.08亿 | 8.790% |
| 2026-09-15 | 8.840 | 8.630 | 8.940 | 8.410 | -0.380 | -4.220% | 120.36万 | 10.41亿 | 11.360% |
| 2026-09-14 | 8.450 | 9.010 | 9.330 | 8.390 | 0.520 | 6.120% | 129.97万 | 11.57亿 | 12.260% |
| 2026-09-11 | 8.580 | 8.490 | 8.730 | 8.330 | -0.140 | -1.620% | 42.73万 | 3.63亿 | 4.030% |
| 2026-09-10 | 8.490 | 8.630 | 8.740 | 8.430 | 0.060 | 0.700% | 34.81万 | 3.00亿 | 3.280% |
| 2026-09-09 | 8.630 | 8.570 | 8.700 | 8.520 | -0.100 | -1.150% | 28.55万 | 2.45亿 | 2.690% |
| 2026-09-08 | 8.630 | 8.670 | 8.810 | 8.520 | 0.110 | 1.290% | 33.27万 | 2.90亿 | 3.140% |
| 2026-09-07 | 8.680 | 8.560 | 8.680 | 8.510 | -0.030 | -0.350% | 26.11万 | 2.24亿 | 2.460% |
| 2026-09-04 | 8.550 | 8.590 | 8.850 | 8.530 | 0.080 | 0.940% | 46.38万 | 4.02亿 | 4.380% |
| 2026-09-03 | 8.680 | 8.510 | 8.720 | 8.470 | -0.130 | -1.500% | 33.11万 | 2.83亿 | 3.120% |
| 2026-09-02 | 8.520 | 8.640 | 8.730 | 8.460 | 0.040 | 0.470% | 39.39万 | 3.40亿 | 3.720% |
| 2026-09-01 | 8.590 | 8.600 | 8.690 | 8.480 | -0.040 | -0.460% | 37.74万 | 3.25亿 | 3.560% |
| 2026-08-31 | 8.440 | 8.640 | 8.670 | 8.370 | 0.140 | 1.650% | 39.38万 | 3.36亿 | 3.720% |
| 2026-08-28 | 8.390 | 8.500 | 8.600 | 8.330 | 0.110 | 1.310% | 53.43万 | 4.52亿 | 5.040% |
| 2026-08-27 | 8.400 | 8.390 | 8.490 | 8.360 | -0.020 | -0.240% | 46.72万 | 3.93亿 | 4.410% |
| 2026-08-26 | 8.620 | 8.410 | 8.740 | 8.400 | -0.200 | -2.320% | 36.33万 | 3.09亿 | 3.430% |
| 2026-08-25 | 8.340 | 8.610 | 8.670 | 8.230 | 0.170 | 2.010% | 34.56万 | 2.93亿 | 3.260% |
| 2026-08-24 | 8.550 | 8.440 | 8.630 | 8.310 | -0.140 | -1.630% | 32.51万 | 2.75亿 | 3.070% |
| 2026-08-21 | 8.430 | 8.580 | 8.660 | 8.360 | 0.060 | 0.700% | 30.68万 | 2.62亿 | 2.890% |
| 2026-08-20 | 8.400 | 8.520 | 8.670 | 8.250 | -0.080 | -0.930% | 56.53万 | 4.79亿 | 5.330% |
| 2026-08-19 | 9.710 | 8.600 | 9.710 | 8.600 | -0.950 | -9.950% | 75.75万 | 6.66亿 | 7.150% |
| 2026-08-18 | 9.640 | 9.550 | 9.740 | 9.410 | -0.180 | -1.850% | 28.44万 | 2.71亿 | 2.680% |
| 2026-08-17 | 9.590 | 9.730 | 9.740 | 9.440 | 0.210 | 2.210% | 28.25万 | 2.71亿 | 2.670% |
| 2026-08-14 | 9.630 | 9.520 | 9.680 | 9.300 | -0.110 | -1.140% | 38.55万 | 3.65亿 | 3.640% |
| 2026-08-13 | 9.900 | 9.630 | 9.990 | 9.630 | -0.060 | -0.620% | 43.41万 | 4.27亿 | 4.100% |
| 2026-08-12 | 9.580 | 9.690 | 9.750 | 9.530 | 0.110 | 1.150% | 33.87万 | 3.27亿 | 3.190% |
| 2026-08-11 | 9.540 | 9.580 | 9.700 | 9.370 | -0.300 | -3.040% | 51.67万 | 4.94亿 | 4.870% |
| 2026-08-10 | 9.970 | 9.880 | 10.030 | 9.530 | -0.070 | -0.700% | 57.11万 | 5.57亿 | 5.390% |
| 2026-08-07 | 9.800 | 9.950 | 9.960 | 9.590 | 0.070 | 0.710% | 97.21万 | 9.50亿 | 9.170% |
| 2026-08-06 | 9.460 | 9.880 | 10.410 | 9.460 | 0.420 | 4.440% | 147.11万 | 14.64亿 | 13.880% |
| 2026-08-05 | 9.220 | 9.460 | 9.550 | 9.160 | 0.250 | 2.710% | 38.93万 | 3.68亿 | 3.670% |
| 2026-08-04 | 9.020 | 9.210 | 9.270 | 8.890 | 0.270 | 3.020% | 43.46万 | 3.97亿 | 4.100% |
| 2026-08-03 | 8.490 | 8.940 | 8.990 | 8.440 | 0.500 | 5.920% | 52.16万 | 4.61亿 | 4.920% |
| 2026-07-31 | 8.270 | 8.440 | 8.580 | 8.270 | 0.330 | 4.070% | 40.48万 | 3.43亿 | 3.820% |
| 2026-07-30 | 8.420 | 8.110 | 8.580 | 8.080 | -0.330 | -3.910% | 40.60万 | 3.37亿 | 3.830% |
| 2026-07-29 | 8.700 | 8.440 | 8.730 | 8.230 | -0.260 | -2.990% | 44.61万 | 3.75亿 | 4.210% |
| 2026-07-28 | 8.870 | 8.700 | 9.080 | 8.630 | -0.240 | -2.680% | 33.38万 | 2.95亿 | 3.150% |
| 2026-07-27 | 8.510 | 8.940 | 8.950 | 8.430 | 0.350 | 4.070% | 38.54万 | 3.39亿 | 3.640% |
| 2026-07-24 | 9.200 | 8.590 | 9.340 | 8.570 | -0.470 | -5.190% | 38.26万 | 3.38亿 | 3.610% |
| 2026-07-23 | 8.720 | 9.060 | 9.060 | 8.700 | 0.270 | 3.070% | 39.60万 | 3.54亿 | 3.740% |
| 2026-07-22 | 8.740 | 8.790 | 8.910 | 8.550 | 0.020 | 0.230% | 43.07万 | 3.78亿 | 4.060% |
| 2026-07-21 | 8.560 | 8.770 | 8.800 | 7.750 | 0.220 | 2.570% | 66.27万 | 5.52亿 | 6.250% |
| 2026-07-20 | 9.090 | 8.550 | 9.240 | 8.360 | -0.310 | -3.500% | 59.72万 | 5.26亿 | 5.630% |
| 2026-07-17 | 9.700 | 8.860 | 9.750 | 8.720 | -0.820 | -8.470% | 48.35万 | 4.42亿 | 4.560% |
| 2026-07-16 | 9.730 | 9.680 | 10.050 | 9.620 | -0.160 | -1.630% | 36.35万 | 3.57亿 | 3.430% |
| 2026-07-15 | 9.980 | 9.840 | 10.160 | 9.830 | -0.120 | -1.200% | 40.87万 | 4.09亿 | 3.860% |
| 2026-07-14 | 9.940 | 9.960 | 10.040 | 9.500 | -0.080 | -0.800% | 67.87万 | 6.61亿 | 6.400% |
| 2026-07-13 | 11.150 | 10.040 | 11.210 | 10.040 | -1.110 | -9.960% | 81.09万 | 8.38亿 | 7.650% |
| 2026-07-10 | 10.620 | 11.150 | 11.740 | 10.550 | 0.480 | 4.500% | 105.87万 | 11.98亿 | 9.990% |
| 2026-07-09 | 10.390 | 10.670 | 10.690 | 9.980 | 0.290 | 2.790% | 50.18万 | 5.20亿 | 4.730% |
| 2026-07-08 | 10.950 | 10.380 | 10.970 | 10.360 | -0.480 | -4.420% | 52.70万 | 5.58亿 | 4.970% |
| 2026-07-07 | 11.350 | 10.860 | 11.600 | 10.770 | -0.490 | -4.320% | 65.79万 | 7.34亿 | 6.210% |
| 2026-07-06 | 12.670 | 11.350 | 12.840 | 11.350 | -1.260 | -9.990% | 79.02万 | 9.34亿 | 7.460% |
| 2026-07-03 | 12.560 | 12.610 | 12.950 | 12.410 | 0.190 | 1.530% | 62.08万 | 7.87亿 | 5.860% |
| 2026-07-02 | 12.700 | 12.420 | 13.160 | 12.400 | -0.430 | -3.350% | 58.47万 | 7.46亿 | 5.520% |
| 2026-07-01 | 12.690 | 12.850 | 13.010 | 12.390 | 0.180 | 1.420% | 69.87万 | 8.91亿 | 6.590% |
| 2026-06-30 | 12.350 | 12.670 | 12.740 | 12.010 | 0.330 | 2.670% | 79.44万 | 9.96亿 | 7.490% |
| 2026-06-29 | 12.210 | 12.340 | 12.750 | 12.120 | 0.200 | 1.650% | 80.67万 | 9.98亿 | 7.610% |
| 2026-06-26 | 12.100 | 12.140 | 12.550 | 11.610 | -0.020 | -0.160% | 75.79万 | 9.19亿 | 7.150% |
| 2026-06-25 | 12.370 | 12.160 | 12.640 | 12.060 | -0.370 | -2.950% | 52.05万 | 6.37亿 | 4.910% |
| 2026-06-24 | 12.260 | 12.530 | 12.600 | 11.850 | 0.280 | 2.290% | 66.05万 | 8.06亿 | 6.230% |
| 2026-06-23 | 12.790 | 12.250 | 12.880 | 12.160 | -0.400 | -3.160% | 57.31万 | 7.16亿 | 5.410% |
| 2026-06-22 | 12.780 | 12.650 | 12.960 | 12.120 | -0.310 | -2.390% | 96.98万 | 12.05亿 | 9.150% |
| 2026-06-18 | 13.260 | 12.960 | 13.300 | 12.770 | -0.630 | -4.640% | 104.17万 | 13.59亿 | 9.830% |
| 2026-06-17 | 13.490 | 13.590 | 14.180 | 13.400 | 0.100 | 0.740% | 82.92万 | 11.42亿 | 7.820% |
| 2026-06-16 | 14.000 | 13.490 | 14.100 | 13.410 | -0.210 | -1.530% | 64.56万 | 8.79亿 | 6.090% |
| 2026-06-15 | 13.800 | 13.700 | 13.970 | 13.560 | -0.160 | -1.150% | 61.74万 | 8.48亿 | 5.830% |
| 2026-06-12 | 13.910 | 13.860 | 14.380 | 13.720 | 0.190 | 1.390% | 69.79万 | 9.81亿 | 6.580% |
| 2026-06-11 | 14.260 | 13.670 | 14.290 | 13.350 | -0.930 | -6.370% | 83.38万 | 11.47亿 | 7.870% |
| 2026-06-10 | 15.460 | 14.600 | 15.760 | 14.580 | -1.000 | -6.410% | 69.18万 | 10.43亿 | 6.530% |
| 2026-06-09 | 15.820 | 15.600 | 15.870 | 15.300 | -0.520 | -3.230% | 101.25万 | 15.75亿 | 9.550% |
| 2026-06-08 | 14.800 | 16.120 | 16.120 | 14.750 | 0.780 | 5.080% | 137.28万 | 21.57亿 | 12.950% |
| 2026-06-05 | 14.900 | 15.340 | 15.550 | 14.320 | 0.770 | 5.280% | 130.23万 | 19.64亿 | 12.290% |
| 2026-06-04 | 14.460 | 14.570 | 14.900 | 14.350 | -0.050 | -0.340% | 53.83万 | 7.85亿 | 5.080% |
| 2026-06-03 | 14.320 | 14.620 | 14.960 | 14.180 | 0.240 | 1.670% | 76.42万 | 11.15亿 | 7.210% |
| 2026-06-02 | 14.800 | 14.380 | 15.100 | 14.060 | -0.220 | -1.510% | 64.02万 | 9.25亿 | 6.040% |
| 2026-06-01 | 14.580 | 14.600 | 15.050 | 14.340 | 0.010 | 0.070% | 76.96万 | 11.31亿 | 7.260% |
| 2026-05-29 | 15.400 | 14.590 | 16.060 | 14.400 | -0.600 | -3.950% | 117.52万 | 17.86亿 | 11.090% |
| 2026-05-28 | 14.930 | 15.190 | 15.240 | 14.700 | 0.210 | 1.400% | 63.73万 | 9.55亿 | 6.010% |
| 2026-05-27 | 15.680 | 14.980 | 15.820 | 14.810 | -0.570 | -3.670% | 70.85万 | 10.74亿 | 6.680% |
| 2026-05-26 | 16.200 | 15.550 | 16.300 | 15.240 | -0.950 | -5.760% | 89.72万 | 13.94亿 | 8.460% |
| 2026-05-25 | 16.670 | 16.500 | 16.820 | 16.310 | -0.100 | -0.600% | 58.55万 | 9.68亿 | 5.520% |
| 2026-05-22 | 16.340 | 16.600 | 16.650 | 16.080 | 0.270 | 1.650% | 55.41万 | 9.11亿 | 5.230% |
| 2026-05-21 | 17.170 | 16.330 | 17.200 | 16.280 | -0.740 | -4.340% | 74.86万 | 12.55亿 | 7.060% |
| 2026-05-20 | 16.740 | 17.070 | 17.280 | 16.410 | 0.110 | 0.650% | 86.64万 | 14.58亿 | 8.170% |
| 2026-05-19 | 17.690 | 16.960 | 17.830 | 16.500 | -0.920 | -5.150% | 120.30万 | 20.39亿 | 11.350% |
| 2026-05-18 | 18.210 | 17.880 | 19.030 | 17.850 | -0.920 | -4.890% | 107.12万 | 19.78亿 | 10.110% |
| 2026-05-15 | 18.160 | 18.800 | 19.380 | 17.500 | 0.440 | 2.400% | 134.87万 | 24.76亿 | 12.720% |
| 2026-05-14 | 20.000 | 18.360 | 20.080 | 18.310 | -1.910 | -9.420% | 149.09万 | 28.38亿 | 14.070% |
| 2026-05-13 | 19.970 | 20.270 | 20.780 | 19.710 | 0.320 | 1.600% | 132.50万 | 26.81亿 | 12.500% |
| 2026-05-12 | 21.480 | 19.950 | 21.730 | 19.750 | -1.840 | -8.440% | 197.39万 | 40.82亿 | 18.620% |
| 2026-05-11 | 20.740 | 21.790 | 22.000 | 19.810 | 1.150 | 5.570% | 240.17万 | 50.33亿 | 22.660% |
| 2026-05-08 | 19.400 | 20.640 | 21.300 | 19.220 | 0.780 | 3.930% | 224.17万 | 45.65亿 | 21.150% |
| 2026-05-07 | 19.700 | 19.860 | 19.990 | 19.190 | 0.660 | 3.440% | 188.33万 | 36.98亿 | 17.770% |
| 2026-05-06 | 18.890 | 19.200 | 19.790 | 18.890 | 0.180 | 0.950% | 168.72万 | 32.70亿 | 15.920% |
| 2026-04-30 | 18.320 | 19.020 | 19.190 | 18.180 | 0.500 | 2.700% | 161.05万 | 30.33亿 | 15.190% |
| 2026-04-29 | 18.280 | 18.520 | 19.090 | 18.170 | -0.330 | -1.750% | 140.74万 | 26.36亿 | 13.280% |
| 2026-04-28 | 19.120 | 18.850 | 19.690 | 18.610 | 0.280 | 1.510% | 177.84万 | 33.98亿 | 16.780% |
| 2026-04-27 | 19.010 | 18.570 | 19.320 | 18.400 | -1.230 | -6.210% | 191.27万 | 36.00亿 | 18.050% |
| 2026-04-24 | 19.550 | 19.800 | 20.900 | 17.900 | 0.040 | 0.200% | 319.09万 | 61.94亿 | 30.100% |
| 2026-04-23 | 21.950 | 19.760 | 22.280 | 19.760 | -2.190 | -9.980% | 266.88万 | 54.56亿 | 25.180% |
| 2026-04-22 | 22.760 | 21.950 | 22.990 | 21.020 | -0.370 | -1.660% | 330.04万 | 72.53亿 | 31.140% |
| 2026-04-21 | 22.320 | 22.320 | 22.320 | 21.650 | 2.030 | 10.000% | 129.60万 | 28.91亿 | 12.230% |
| 2026-04-20 | 18.950 | 20.290 | 20.560 | 18.950 | 1.370 | 7.240% | 268.06万 | 53.38亿 | 25.290% |
| 2026-04-17 | 17.860 | 18.920 | 19.390 | 17.200 | 1.170 | 6.590% | 305.78万 | 55.80亿 | 28.850% |
| 2026-04-16 | 17.670 | 17.750 | 17.880 | 17.300 | 0.050 | 0.280% | 193.34万 | 33.97亿 | 18.240% |
| 2026-04-15 | 17.320 | 17.700 | 18.570 | 17.110 | 0.000 | 0.000% | 292.01万 | 0.00亿 | 0.000% |
| 2026-04-14 | 16.520 | 17.300 | 17.350 | 16.100 | 0.880 | 5.359% | 215.32万 | 0.00亿 | 0.000% |
| 2026-04-13 | 16.420 | 16.420 | 16.760 | 16.320 | 0.000 | 0.000% | 114.05万 | 0.00亿 | 0.000% |
| 2026-04-10 | 17.500 | 16.660 | 17.560 | 16.640 | 0.000 | 0.000% | 188.58万 | 0.00亿 | 0.000% |
| 2026-04-09 | 17.050 | 17.230 | 18.000 | 16.800 | 0.000 | 0.000% | 281.58万 | 0.00亿 | 0.000% |
| 2026-04-08 | 16.390 | 17.190 | 17.440 | 16.050 | 0.000 | 0.000% | 272.29万 | 0.00亿 | 0.000% |
| 2026-04-07 | 15.670 | 16.020 | 16.720 | 15.660 | 0.000 | 0.000% | 224.57万 | 0.00亿 | 0.000% |
| 2026-04-03 | 16.350 | 15.200 | 16.550 | 15.030 | 0.000 | 0.000% | 153.16万 | 0.00亿 | 0.000% |
| 2026-04-02 | 16.650 | 16.200 | 17.000 | 15.980 | 0.000 | 0.000% | 169.68万 | 0.00亿 | 0.000% |
| 2026-04-01 | 17.000 | 16.700 | 17.450 | 16.350 | 0.000 | 0.000% | 272.93万 | 0.00亿 | 0.000% |