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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 73.31 | 74.79 | 70.55 | 71.43 | -3.69% | 2.30 | 21.13% |
| 2025-08-19 | 73.17 | 78.92 | 71.70 | 74.17 | +0.36% | 4.22 | 37.38% |
| 2025-08-18 | 71.23 | 73.90 | 70.92 | 73.90 | +10.00% | 1.79 | 16.13% |
| 2025-08-15 | 63.89 | 67.66 | 63.89 | 67.18 | +6.76% | 2.81 | 27.81% |
| 2025-08-14 | 64.92 | 66.07 | 62.64 | 62.93 | -2.05% | 2.75 | 28.40% |
| 2025-08-13 | 58.55 | 64.24 | 58.50 | 64.24 | +9.99% | 2.92 | 30.96% |
| 2025-08-12 | 57.92 | 58.52 | 57.75 | 58.41 | +0.84% | 0.65 | 7.38% |
| 2025-08-11 | 57.03 | 58.11 | 56.85 | 57.92 | -2.45% | 1.19 | 13.60% |
| 2025-08-08 | 59.55 | 59.58 | 58.87 | 59.38 | -0.41% | 0.53 | 5.91% |
| 2025-08-07 | 59.72 | 60.20 | 59.29 | 59.62 | -0.17% | 0.69 | 7.59% |
| 2025-08-06 | 58.56 | 59.88 | 58.53 | 59.72 | +1.86% | 0.92 | 10.22% |
| 2025-08-05 | 58.30 | 58.75 | 58.17 | 58.63 | +0.68% | 0.62 | 6.97% |
| 2025-08-04 | 56.98 | 58.30 | 56.73 | 58.24 | +1.89% | 0.63 | 7.16% |
| 2025-08-01 | 56.99 | 57.25 | 56.89 | 57.16 | +0.19% | 0.38 | 4.35% |
| 2025-07-31 | 57.97 | 58.22 | 56.93 | 57.05 | -1.75% | 0.64 | 7.28% |
| 2025-07-30 | 58.39 | 58.65 | 57.67 | 58.07 | -0.71% | 0.57 | 6.45% |
| 2025-07-29 | 58.45 | 58.64 | 58.16 | 58.49 | -0.10% | 0.50 | 5.71% |
| 2025-07-28 | 58.67 | 58.76 | 58.40 | 58.54 | -0.22% | 0.44 | 4.94% |
| 2025-07-25 | 58.42 | 59.16 | 58.28 | 58.67 | +0.46% | 0.68 | 7.62% |
| 2025-07-24 | 57.92 | 58.47 | 57.77 | 58.41 | +0.77% | 0.62 | 7.08% |