顺威股份（002676）历史行情
以下为顺威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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.180 | 5.280 | 5.390 | 5.170 | 0.120 | 2.326% | 13.13万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.200 | 5.160 | 5.230 | 5.110 | -0.030 | -0.578% | 892.07万 | 0.46亿 | 1.239% |
| 2026-10-06 | 5.200 | 5.160 | 5.230 | 5.110 | -0.030 | -0.578% | 892.07万 | 0.46亿 | 1.239% |
| 2026-10-05 | 5.200 | 5.160 | 5.230 | 5.110 | -0.030 | -0.578% | 892.07万 | 0.46亿 | 1.239% |
| 2026-10-02 | 5.200 | 5.160 | 5.230 | 5.110 | -0.030 | -0.578% | 892.07万 | 0.46亿 | 1.239% |
| 2026-10-01 | 5.200 | 5.160 | 5.230 | 5.110 | -0.030 | -0.578% | 892.07万 | 0.46亿 | 1.239% |
| 2026-09-30 | 5.200 | 5.160 | 5.230 | 5.110 | -0.030 | -0.578% | 8.92万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.220 | 5.190 | 5.310 | 5.170 | -0.050 | -0.954% | 8.59万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.230 | 5.240 | 5.290 | 5.120 | -0.020 | -0.380% | 9.84万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.300 | 5.260 | 5.370 | 5.260 | -0.040 | -0.755% | 919.64万 | 0.49亿 | 1.277% |
| 2026-09-24 | 5.300 | 5.260 | 5.370 | 5.260 | -0.040 | -0.755% | 9.20万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.350 | 5.300 | 5.380 | 5.290 | -0.040 | -0.749% | 7.98万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.440 | 5.340 | 5.440 | 5.330 | -0.070 | -1.294% | 8.36万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.280 | 5.410 | 5.430 | 5.280 | 0.060 | 1.121% | 11.85万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.280 | 5.350 | 5.390 | 5.240 | 0.090 | 1.711% | 12.31万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.140 | 5.260 | 5.310 | 5.100 | 0.090 | 1.741% | 10.97万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.040 | 5.170 | 5.190 | 4.990 | 0.100 | 1.972% | 7.88万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.170 | 5.070 | 5.190 | 5.050 | -0.100 | -1.934% | 9.41万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.160 | 5.170 | 5.210 | 5.140 | -0.030 | -0.577% | 7.94万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.240 | 5.200 | 5.270 | 5.090 | -0.070 | -1.328% | 13.58万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.370 | 5.270 | 5.380 | 5.250 | -0.080 | -1.495% | 9.03万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.360 | 5.350 | 5.380 | 5.300 | -0.030 | -0.558% | 7.00万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.220 | 5.380 | 5.410 | 5.190 | 0.180 | 3.462% | 13.79万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.210 | 5.200 | 5.250 | 5.190 | -0.010 | -0.192% | 6.53万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.230 | 5.210 | 5.300 | 5.190 | 0.000 | 0.000% | 8.58万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.300 | 5.210 | 5.330 | 5.190 | -0.050 | -0.951% | 8.79万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.300 | 5.260 | 5.330 | 5.220 | -0.070 | -1.313% | 8.44万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.280 | 5.330 | 5.340 | 5.280 | 0.050 | 0.947% | 9.62万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.190 | 5.280 | 5.310 | 5.190 | 0.040 | 0.763% | 12.04万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.170 | 5.240 | 5.310 | 5.140 | 0.070 | 1.354% | 12.74万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.160 | 5.170 | 5.190 | 5.100 | 0.040 | 0.780% | 9.89万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.170 | 5.130 | 5.240 | 5.110 | -0.040 | -0.774% | 9.97万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.000 | 5.170 | 5.210 | 5.000 | 0.120 | 2.376% | 15.48万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.090 | 5.050 | 5.110 | 4.970 | -0.020 | -0.394% | 11.77万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.070 | 5.070 | 5.140 | 4.960 | 0.010 | 0.198% | 17.48万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.990 | 5.060 | 5.150 | 4.890 | 0.080 | 1.606% | 19.82万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.150 | 4.980 | 5.240 | 4.950 | -0.240 | -4.598% | 26.01万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.090 | 5.220 | 5.360 | 5.000 | 0.150 | 2.959% | 31.76万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.010 | 5.070 | 5.090 | 4.940 | 0.080 | 1.603% | 10.17万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.980 | 4.990 | 5.010 | 4.930 | 0.010 | 0.201% | 6.87万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.080 | 4.980 | 5.100 | 4.970 | -0.100 | -1.969% | 10.87万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.030 | 5.080 | 5.100 | 5.000 | 0.040 | 0.794% | 7.83万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.100 | 5.040 | 5.100 | 4.980 | -0.070 | -1.370% | 7.60万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.030 | 5.110 | 5.110 | 4.950 | 0.120 | 2.405% | 10.86万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.060 | 4.990 | 5.100 | 4.960 | -0.040 | -0.795% | 7.79万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.030 | 5.030 | 5.070 | 4.960 | -0.010 | -0.198% | 7.63万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.060 | 5.040 | 5.080 | 4.980 | -0.010 | -0.198% | 8.98万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.060 | 5.050 | 5.080 | 4.990 | 0.000 | 0.000% | 8.16万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.880 | 5.050 | 5.060 | 4.860 | 0.160 | 3.272% | 12.70万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.790 | 4.890 | 4.920 | 4.790 | 0.100 | 2.088% | 9.82万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.800 | 4.790 | 4.900 | 4.740 | -0.040 | -0.828% | 9.51万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.780 | 4.830 | 4.860 | 4.740 | 0.080 | 1.684% | 11.69万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.660 | 4.750 | 4.820 | 4.660 | 0.040 | 0.849% | 9.95万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.480 | 4.710 | 4.730 | 4.480 | 0.190 | 4.204% | 11.91万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.620 | 4.520 | 4.650 | 4.510 | -0.130 | -2.796% | 9.46万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.480 | 4.650 | 4.670 | 4.480 | 0.130 | 2.876% | 11.06万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.620 | 4.520 | 4.670 | 4.500 | -0.130 | -2.796% | 11.18万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.600 | 4.650 | 4.690 | 4.480 | 0.040 | 0.868% | 15.87万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.630 | 4.610 | 4.840 | 4.550 | -0.050 | -1.073% | 16.81万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.920 | 4.660 | 5.000 | 4.620 | -0.270 | -5.477% | 17.18万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.820 | 4.930 | 5.020 | 4.770 | 0.090 | 1.860% | 12.63万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.810 | 4.840 | 4.920 | 4.810 | 0.010 | 0.207% | 9.67万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.720 | 4.830 | 4.850 | 4.660 | 0.080 | 1.684% | 9.80万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.980 | 4.750 | 4.990 | 4.720 | -0.240 | -4.810% | 12.38万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.910 | 4.990 | 5.100 | 4.800 | 0.060 | 1.217% | 13.96万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.900 | 4.930 | 4.990 | 4.770 | -0.010 | -0.202% | 11.18万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.010 | 4.940 | 5.040 | 4.900 | -0.060 | -1.200% | 10.48万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.150 | 5.000 | 5.210 | 5.000 | -0.190 | -3.661% | 13.95万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.300 | 5.190 | 5.370 | 5.190 | -0.140 | -2.627% | 13.27万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.220 | 5.330 | 5.380 | 5.170 | 0.110 | 2.107% | 18.39万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.250 | 5.220 | 5.450 | 5.150 | 0.000 | 0.000% | 20.13万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.010 | 5.220 | 5.350 | 4.910 | 0.240 | 4.819% | 25.68万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.810 | 4.980 | 5.140 | 4.770 | 0.130 | 2.680% | 19.42万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.770 | 4.850 | 4.920 | 4.670 | 0.120 | 2.537% | 17.72万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.840 | 4.730 | 4.930 | 4.730 | -0.080 | -1.663% | 14.26万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.940 | 4.810 | 5.090 | 4.800 | -0.180 | -3.607% | 18.27万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.130 | 4.990 | 5.180 | 4.960 | -0.150 | -2.918% | 15.03万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.100 | 5.140 | 5.300 | 5.070 | -0.020 | -0.388% | 17.60万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.110 | 5.160 | 5.160 | 4.940 | 0.000 | 0.000% | 20.84万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.400 | 5.160 | 5.410 | 5.130 | -0.240 | -4.444% | 16.67万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.610 | 5.400 | 5.660 | 5.400 | -0.280 | -4.930% | 16.41万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.750 | 5.680 | 5.750 | 5.580 | -0.110 | -1.900% | 14.59万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.620 | 5.790 | 5.790 | 5.600 | 0.160 | 2.842% | 16.76万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.660 | 5.630 | 5.690 | 5.530 | 0.080 | 1.441% | 15.91万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.600 | 5.550 | 5.670 | 5.450 | -0.150 | -2.632% | 17.14万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.870 | 5.700 | 5.940 | 5.580 | -0.110 | -1.893% | 32.28万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.320 | 5.810 | 5.810 | 5.300 | 0.530 | 10.038% | 20.18万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.490 | 5.280 | 5.560 | 5.240 | -0.330 | -5.882% | 17.71万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.540 | 5.610 | 5.670 | 5.440 | 0.030 | 0.538% | 17.09万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.430 | 5.580 | 5.610 | 5.390 | 0.160 | 2.952% | 20.31万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.380 | 5.420 | 5.460 | 5.330 | 0.030 | 0.557% | 9.37万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.510 | 5.390 | 5.530 | 5.340 | -0.120 | -2.178% | 11.94万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.310 | 5.510 | 5.550 | 5.280 | 0.190 | 3.571% | 14.20万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.470 | 5.320 | 5.530 | 5.300 | -0.140 | -2.564% | 13.55万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.430 | 5.460 | 5.520 | 5.360 | 0.040 | 0.738% | 13.75万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.600 | 5.420 | 5.630 | 5.380 | -0.170 | -3.041% | 16.33万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.680 | 5.590 | 5.680 | 5.510 | -0.120 | -2.102% | 14.61万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.830 | 5.710 | 5.860 | 5.660 | -0.130 | -2.226% | 13.66万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.790 | 5.840 | 5.890 | 5.740 | 0.050 | 0.864% | 12.08万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.030 | 5.790 | 6.040 | 5.780 | -0.220 | -3.661% | 15.33万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.050 | 6.010 | 6.070 | 5.950 | -0.090 | -1.475% | 14.91万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.980 | 6.100 | 6.130 | 5.950 | 0.090 | 1.498% | 15.49万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.240 | 6.010 | 6.240 | 5.940 | -0.250 | -3.994% | 25.77万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.240 | 6.260 | 6.410 | 6.210 | -0.050 | -0.792% | 29.64万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.710 | 6.310 | 6.730 | 6.290 | -0.400 | -5.961% | 43.38万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.200 | 6.710 | 7.270 | 6.650 | -0.540 | -7.448% | 68.54万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.650 | 7.250 | 7.650 | 7.200 | -0.390 | -5.105% | 53.25万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.140 | 7.640 | 8.180 | 7.600 | -0.500 | -6.143% | 56.65万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.740 | 8.140 | 8.220 | 7.690 | 0.340 | 4.359% | 62.76万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.430 | 7.800 | 7.840 | 7.360 | 0.340 | 4.558% | 44.40万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.090 | 7.460 | 7.460 | 7.050 | 0.350 | 4.923% | 32.63万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.050 | 7.110 | 7.170 | 7.040 | 0.010 | 0.141% | 15.66万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.020 | 7.100 | 7.170 | 7.020 | 0.030 | 0.424% | 13.34万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.010 | 7.070 | 7.180 | 6.860 | 0.030 | 0.426% | 23.91万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.700 | 7.040 | 7.130 | 6.700 | 0.280 | 4.142% | 24.94万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.680 | 6.760 | 6.860 | 6.460 | 0.080 | 1.198% | 19.73万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.770 | 6.680 | 6.790 | 6.610 | -0.100 | -1.475% | 13.16万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.800 | 6.780 | 6.830 | 6.680 | -0.050 | -0.732% | 11.66万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.960 | 6.830 | 6.970 | 6.770 | -0.150 | -2.149% | 13.33万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.980 | 6.980 | 7.010 | 6.920 | -0.010 | -0.143% | 9.99万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.930 | 6.990 | 7.050 | 6.870 | 0.060 | 0.866% | 14.49万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.930 | 6.930 | 6.990 | 6.870 | -0.010 | -0.144% | 12.76万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.090 | 6.940 | 7.150 | 6.900 | -0.130 | -1.839% | 16.77万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.170 | 7.070 | 7.180 | 6.940 | -0.020 | -0.282% | 17.16万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.790 | 7.090 | 7.190 | 6.730 | 0.000 | 0.000% | 23.63万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.090 | 6.840 | 7.090 | 6.840 | 0.000 | 0.000% | 21.19万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.920 | 7.070 | 7.200 | 6.900 | 0.000 | 0.000% | 33.42万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.710 | 6.970 | 7.080 | 6.640 | 0.000 | 0.000% | 29.51万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.810 | 6.630 | 6.830 | 6.610 | 0.000 | 0.000% | 19.08万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.890 | 6.810 | 7.030 | 6.780 | 0.000 | 0.000% | 30.60万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.610 | 6.970 | 6.990 | 6.430 | 0.000 | 0.000% | 35.29万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.570 | 6.620 | 6.620 | 6.500 | 0.000 | 0.000% | 8.75万 | 0.00亿 | 0.000% |