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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 67.09 | 67.73 | 65.39 | 66.22 | -1.97% | 0.89 | 8.90% |
| 2025-12-17 | 62.98 | 68.40 | 62.98 | 67.55 | +6.82% | 1.16 | 11.70% |
| 2025-12-16 | 66.06 | 66.06 | 63.22 | 63.24 | -5.36% | 0.72 | 7.46% |
| 2025-12-15 | 67.83 | 69.20 | 66.10 | 66.82 | -1.45% | 0.80 | 7.86% |
| 2025-12-12 | 68.00 | 68.25 | 66.12 | 67.80 | -1.53% | 0.97 | 9.63% |
| 2025-12-11 | 67.70 | 69.39 | 66.00 | 68.85 | +2.36% | 1.17 | 11.52% |
| 2025-12-10 | 68.00 | 68.86 | 66.70 | 67.26 | +0.54% | 1.11 | 10.90% |
| 2025-12-09 | 64.07 | 68.60 | 63.77 | 66.90 | +4.37% | 1.13 | 11.34% |
| 2025-12-08 | 63.41 | 64.86 | 62.60 | 64.10 | +1.75% | 0.57 | 5.90% |
| 2025-12-05 | 62.66 | 63.48 | 62.11 | 63.00 | +0.70% | 0.26 | 2.79% |
| 2025-12-04 | 63.66 | 63.90 | 62.01 | 62.56 | -1.71% | 0.50 | 5.27% |
| 2025-12-03 | 60.59 | 64.99 | 60.14 | 63.65 | +5.14% | 0.80 | 8.53% |
| 2025-12-02 | 61.99 | 62.00 | 60.40 | 60.54 | -2.35% | 0.23 | 2.52% |
| 2025-12-01 | 60.11 | 62.26 | 60.11 | 62.00 | +3.14% | 0.43 | 4.71% |
| 2025-11-28 | 60.02 | 60.33 | 59.60 | 60.11 | +0.13% | 0.12 | 1.35% |
| 2025-11-27 | 60.48 | 60.48 | 59.68 | 60.03 | +0.13% | 0.16 | 1.81% |
| 2025-11-26 | 60.72 | 60.86 | 59.40 | 59.95 | -0.65% | 0.22 | 2.40% |
| 2025-11-25 | 60.85 | 61.96 | 60.20 | 60.34 | -0.79% | 0.30 | 3.24% |
| 2025-11-24 | 58.26 | 61.42 | 57.85 | 60.82 | +4.63% | 0.35 | 3.95% |
| 2025-11-21 | 60.50 | 60.50 | 58.12 | 58.13 | -4.25% | 0.29 | 3.33% |