顺景科技 sh.603007
6.51
-5.52%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.05 | 5.16 | 5.01 | 5.08 | +0.79% | 0.32 | 1.26% |
| 2025-12-17 | 5.03 | 5.06 | 4.88 | 5.04 | -0.20% | 0.48 | 1.95% |
| 2025-12-16 | 5.18 | 5.19 | 5.03 | 5.05 | -2.70% | 0.30 | 1.19% |
| 2025-12-15 | 5.06 | 5.22 | 5.03 | 5.19 | +1.17% | 0.40 | 1.57% |
| 2025-12-12 | 5.10 | 5.19 | 5.05 | 5.13 | +0.98% | 0.32 | 1.23% |
| 2025-12-11 | 5.20 | 5.22 | 5.06 | 5.08 | -2.31% | 0.46 | 1.80% |
| 2025-12-10 | 5.15 | 5.23 | 5.15 | 5.20 | +0.78% | 0.43 | 1.65% |
| 2025-12-09 | 5.21 | 5.32 | 5.15 | 5.16 | -1.53% | 0.45 | 1.73% |
| 2025-12-08 | 5.29 | 5.37 | 5.22 | 5.24 | -0.95% | 0.39 | 1.49% |
| 2025-12-05 | 5.35 | 5.38 | 5.15 | 5.29 | -0.38% | 0.50 | 1.92% |
| 2025-12-04 | 5.33 | 5.43 | 5.31 | 5.31 | -1.12% | 0.28 | 1.05% |
| 2025-12-03 | 5.48 | 5.52 | 5.34 | 5.37 | -2.01% | 0.37 | 1.36% |
| 2025-12-02 | 5.52 | 5.57 | 5.45 | 5.48 | -1.97% | 0.37 | 1.33% |
| 2025-12-01 | 5.60 | 5.64 | 5.55 | 5.59 | -1.93% | 0.57 | 2.05% |
| 2025-11-28 | 5.39 | 5.73 | 5.39 | 5.70 | +4.40% | 0.94 | 3.32% |
| 2025-11-27 | 5.67 | 5.71 | 5.41 | 5.46 | -2.15% | 0.79 | 2.85% |
| 2025-11-26 | 5.63 | 5.79 | 5.57 | 5.58 | +0.18% | 1.09 | 3.84% |
| 2025-11-25 | 5.30 | 5.57 | 5.30 | 5.57 | +5.09% | 0.93 | 3.39% |
| 2025-11-24 | 5.24 | 5.46 | 5.22 | 5.30 | +1.92% | 0.73 | 2.72% |
| 2025-11-21 | 5.29 | 5.32 | 5.07 | 5.20 | -1.89% | 0.85 | 3.30% |