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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 115.55 | 128.98 | 115.55 | 127.00 | +8.28% | 5.55 | 29.91% |
| 2026-01-16 | 115.56 | 122.00 | 111.12 | 117.29 | +4.20% | 4.64 | 26.63% |
| 2026-01-15 | 123.76 | 128.91 | 109.00 | 112.56 | -6.57% | 7.01 | 39.59% |
| 2026-01-14 | 105.00 | 120.48 | 105.00 | 120.48 | +10.00% | 5.94 | 33.93% |
| 2026-01-13 | 115.00 | 119.59 | 109.53 | 109.53 | -10.00% | 4.62 | 27.61% |
| 2026-01-12 | 116.50 | 124.95 | 109.98 | 121.70 | +7.14% | 7.83 | 44.02% |
| 2026-01-09 | 103.42 | 113.59 | 100.20 | 113.59 | +10.00% | 4.45 | 27.32% |
| 2026-01-08 | 93.87 | 103.26 | 93.87 | 103.26 | +10.00% | 3.14 | 20.73% |
| 2026-01-07 | 86.99 | 93.87 | 84.36 | 93.87 | +10.00% | 4.17 | 30.65% |
| 2026-01-06 | 76.81 | 85.34 | 76.39 | 85.34 | +10.00% | 3.42 | 27.68% |
| 2026-01-05 | 81.76 | 83.62 | 76.41 | 77.58 | -0.23% | 2.81 | 23.66% |
| 2025-12-31 | 73.22 | 78.45 | 71.52 | 77.76 | +4.32% | 2.30 | 20.58% |
| 2025-12-30 | 75.51 | 76.88 | 71.06 | 74.54 | -2.33% | 2.82 | 25.65% |
| 2025-12-29 | 76.61 | 77.31 | 73.69 | 76.32 | -0.39% | 2.31 | 20.38% |
| 2025-12-26 | 73.82 | 80.00 | 73.60 | 76.62 | +2.76% | 3.83 | 33.07% |
| 2025-12-25 | 67.66 | 74.56 | 67.33 | 74.56 | +10.00% | 3.54 | 32.49% |
| 2025-12-24 | 66.16 | 68.33 | 65.40 | 67.78 | +2.46% | 0.94 | 9.26% |
| 2025-12-23 | 65.00 | 66.60 | 64.40 | 66.15 | +1.41% | 0.58 | 5.88% |
| 2025-12-22 | 65.93 | 66.88 | 65.05 | 65.23 | -0.56% | 0.34 | 3.42% |
| 2025-12-19 | 66.22 | 66.75 | 65.50 | 65.60 | -0.94% | 0.47 | 4.73% |