淳中科技 sh.603516
121.34
+0.89%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 158.00 | 159.08 | 155.10 | 155.45 | -2.14% | 7.68 | 2.41% |
| 2026-02-12 | 162.20 | 167.00 | 158.68 | 158.85 | +1.48% | 13.42 | 4.05% |
| 2026-02-11 | 157.68 | 159.75 | 155.01 | 156.54 | -0.72% | 7.33 | 2.30% |
| 2026-02-10 | 167.07 | 167.44 | 157.20 | 157.68 | -4.42% | 12.45 | 3.81% |
| 2026-02-09 | 172.60 | 175.50 | 158.02 | 164.97 | -1.81% | 14.63 | 4.31% |
| 2026-02-06 | 169.02 | 172.30 | 166.32 | 168.01 | -1.58% | 8.41 | 2.44% |
| 2026-02-05 | 170.60 | 173.60 | 168.60 | 170.70 | -1.36% | 7.60 | 2.18% |
| 2026-02-04 | 172.70 | 175.96 | 169.12 | 173.06 | +0.21% | 11.30 | 3.23% |
| 2026-02-03 | 164.00 | 173.35 | 160.00 | 172.70 | +7.27% | 14.85 | 4.34% |
| 2026-02-02 | 168.00 | 169.99 | 160.60 | 161.00 | -2.84% | 13.64 | 4.08% |
| 2026-01-30 | 150.96 | 168.80 | 150.46 | 165.70 | +6.94% | 26.53 | 8.08% |
| 2026-01-29 | 146.01 | 165.80 | 146.01 | 154.94 | -4.17% | 30.44 | 9.59% |
| 2026-01-28 | 161.68 | 161.68 | 161.68 | 161.68 | -10.00% | 1.77 | 0.54% |
| 2026-01-27 | 179.64 | 179.64 | 179.64 | 179.64 | -10.00% | 2.28 | 0.63% |
| 2026-01-26 | 213.13 | 217.94 | 196.83 | 199.60 | -8.73% | 19.10 | 4.65% |
| 2026-01-23 | 214.00 | 221.78 | 212.50 | 218.70 | +2.21% | 10.98 | 2.49% |
| 2026-01-22 | 221.00 | 222.22 | 213.20 | 213.97 | +0.53% | 12.99 | 2.95% |
| 2026-01-21 | 195.00 | 221.47 | 193.57 | 212.85 | +1.28% | 20.08 | 4.71% |
| 2026-01-20 | 210.16 | 225.00 | 210.15 | 210.15 | -10.00% | 17.70 | 4.08% |
| 2026-01-19 | 240.02 | 241.50 | 231.00 | 233.50 | -2.57% | 11.39 | 2.38% |