江顺科技 sz.001400
170.00
+1.00%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 171.69 | 173.00 | 166.00 | 170.00 | +1.00% | 1.75 | 3.14% |
| 2026-05-22 | 166.66 | 169.85 | 164.32 | 168.32 | +2.12% | 1.62 | 2.91% |
| 2026-05-21 | 174.50 | 174.66 | 164.00 | 164.82 | -4.45% | 2.17 | 3.86% |
| 2026-05-20 | 170.00 | 173.97 | 169.01 | 172.50 | +0.47% | 1.83 | 3.23% |
| 2026-05-19 | 177.48 | 178.49 | 163.25 | 171.70 | -3.58% | 3.92 | 7.05% |
| 2026-05-18 | 177.48 | 183.39 | 176.53 | 178.07 | +0.33% | 2.42 | 4.10% |
| 2026-05-15 | 186.01 | 187.64 | 175.41 | 177.48 | -5.44% | 3.36 | 5.65% |
| 2026-05-14 | 196.00 | 197.10 | 187.50 | 187.69 | -5.20% | 3.05 | 4.82% |
| 2026-05-13 | 188.01 | 200.00 | 186.68 | 197.99 | +3.93% | 3.16 | 4.92% |
| 2026-05-12 | 206.09 | 207.00 | 186.03 | 190.50 | -7.57% | 4.69 | 7.29% |
| 2026-05-11 | 225.00 | 225.00 | 205.00 | 206.10 | -5.14% | 4.84 | 6.90% |
| 2026-05-08 | 205.62 | 217.44 | 203.38 | 217.27 | +3.02% | 4.63 | 6.66% |
| 2026-05-07 | 204.01 | 210.90 | 196.67 | 210.90 | +3.64% | 4.31 | 6.39% |
| 2026-05-06 | 205.31 | 210.98 | 200.00 | 203.50 | -0.57% | 4.31 | 6.38% |
| 2026-04-30 | 201.10 | 216.20 | 195.00 | 204.67 | -0.65% | 4.45 | 6.55% |
| 2026-04-29 | 194.41 | 206.56 | 194.41 | 206.00 | +5.97% | 4.74 | 15.61% |
| 2026-04-28 | 193.00 | 198.56 | 187.96 | 194.40 | -3.81% | 3.94 | 13.65% |
| 2026-04-27 | 198.40 | 203.50 | 195.51 | 202.11 | +1.57% | 3.20 | 10.64% |
| 2026-04-24 | 204.48 | 206.66 | 191.63 | 198.99 | -3.37% | 4.07 | 13.74% |
| 2026-04-23 | 204.02 | 211.00 | 201.00 | 205.94 | -2.42% | 4.33 | 14.03% |