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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 209.05 | 221.98 | 208.08 | 211.04 | -1.21% | 5.08 | 15.93% |
| 2026-04-21 | 215.00 | 220.00 | 202.97 | 213.62 | +0.31% | 6.73 | 21.19% |
| 2026-04-20 | 194.88 | 212.96 | 188.01 | 212.96 | +10.00% | 5.89 | 19.45% |
| 2026-04-17 | 177.60 | 193.60 | 174.24 | 193.60 | +10.00% | 5.05 | 18.14% |
| 2026-04-16 | 173.63 | 177.38 | 169.22 | 176.00 | +1.32% | 3.89 | 14.97% |
| 2026-04-15 | 168.59 | 181.87 | 165.65 | 173.71 | +2.97% | 6.01 | 22.77% |
| 2026-04-14 | 160.79 | 173.30 | 156.12 | 168.70 | +5.38% | 5.41 | 22.11% |
| 2026-04-13 | 165.24 | 167.96 | 158.05 | 160.08 | -4.88% | 4.03 | 16.62% |
| 2026-04-10 | 169.10 | 176.61 | 166.00 | 168.29 | -1.99% | 3.42 | 13.30% |
| 2026-04-09 | 166.32 | 172.50 | 160.00 | 171.70 | -0.74% | 3.63 | 14.50% |
| 2026-04-08 | 166.38 | 179.55 | 166.00 | 172.98 | +5.48% | 5.24 | 20.38% |
| 2026-04-07 | 163.89 | 165.29 | 158.20 | 164.00 | +1.15% | 3.73 | 15.37% |
| 2026-04-03 | 172.81 | 173.37 | 156.60 | 162.14 | -3.83% | 4.72 | 19.14% |
| 2026-04-02 | 178.00 | 178.00 | 168.00 | 168.60 | -6.32% | 5.02 | 19.41% |
| 2026-04-01 | 171.00 | 183.00 | 168.01 | 179.97 | +7.99% | 6.13 | 23.36% |
| 2026-03-31 | 166.40 | 180.18 | 164.12 | 166.65 | +1.55% | 7.57 | 29.50% |
| 2026-03-30 | 146.55 | 164.10 | 146.00 | 164.10 | +10.00% | 4.02 | 17.19% |
| 2026-03-27 | 149.86 | 152.46 | 142.88 | 149.18 | -0.47% | 3.85 | 17.24% |
| 2026-03-26 | 150.29 | 157.75 | 147.50 | 149.89 | +1.77% | 5.56 | 24.31% |
| 2026-03-25 | 136.16 | 147.29 | 136.16 | 147.29 | +10.00% | 2.10 | 9.79% |