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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 63.66 | 64.20 | 63.03 | 63.96 | -0.25% | 0.30 | 3.12% |
| 2025-10-22 | 64.20 | 64.65 | 63.71 | 64.12 | -0.09% | 0.24 | 2.54% |
| 2025-10-21 | 63.90 | 64.45 | 63.45 | 64.18 | +0.64% | 0.23 | 2.36% |
| 2025-10-20 | 64.54 | 64.54 | 63.40 | 63.77 | +0.09% | 0.27 | 2.77% |
| 2025-10-17 | 64.40 | 64.80 | 63.39 | 63.71 | -0.58% | 0.35 | 3.61% |
| 2025-10-16 | 65.69 | 65.69 | 63.85 | 64.08 | -2.53% | 0.39 | 4.04% |
| 2025-10-15 | 64.77 | 65.94 | 64.04 | 65.74 | +1.84% | 0.47 | 4.81% |
| 2025-10-14 | 70.10 | 70.28 | 64.32 | 64.55 | -6.95% | 1.08 | 10.82% |
| 2025-10-13 | 68.92 | 70.50 | 67.09 | 69.37 | -2.57% | 0.85 | 8.21% |
| 2025-10-10 | 72.85 | 72.85 | 71.01 | 71.20 | -1.56% | 0.51 | 4.73% |
| 2025-10-09 | 72.40 | 73.48 | 72.00 | 72.33 | -0.04% | 0.66 | 6.02% |
| 2025-09-30 | 72.50 | 72.98 | 71.64 | 72.36 | -0.19% | 0.72 | 6.62% |
| 2025-09-29 | 71.45 | 72.83 | 70.41 | 72.50 | +1.51% | 0.72 | 6.72% |
| 2025-09-26 | 73.48 | 73.48 | 71.40 | 71.42 | -3.16% | 1.10 | 10.21% |
| 2025-09-25 | 73.51 | 74.85 | 72.57 | 73.75 | -2.46% | 1.40 | 12.56% |
| 2025-09-24 | 76.17 | 80.62 | 75.38 | 75.61 | +0.43% | 1.67 | 14.33% |
| 2025-09-23 | 81.10 | 81.93 | 74.71 | 75.28 | -7.66% | 2.30 | 19.66% |
| 2025-09-22 | 80.23 | 82.68 | 78.28 | 81.53 | +1.12% | 1.94 | 15.92% |
| 2025-09-19 | 79.64 | 84.87 | 79.35 | 80.63 | +0.32% | 2.90 | 23.28% |
| 2025-09-18 | 76.29 | 83.69 | 75.49 | 80.37 | +4.13% | 3.64 | 30.32% |