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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 79.14 | 81.42 | 77.16 | 77.18 | -5.34% | 3.32 | 27.88% |
| 2025-09-16 | 78.16 | 83.40 | 75.82 | 81.54 | +7.54% | 5.58 | 46.15% |
| 2025-09-15 | 72.02 | 76.77 | 70.24 | 75.82 | +5.27% | 2.45 | 22.00% |
| 2025-09-12 | 73.47 | 73.47 | 71.25 | 72.02 | -2.27% | 1.65 | 15.05% |
| 2025-09-11 | 71.23 | 74.94 | 70.73 | 73.69 | +2.73% | 1.61 | 14.55% |
| 2025-09-10 | 72.09 | 72.72 | 70.95 | 71.73 | -0.21% | 1.07 | 9.82% |
| 2025-09-09 | 73.23 | 75.40 | 71.88 | 71.88 | -5.59% | 2.39 | 21.48% |
| 2025-09-08 | 80.09 | 80.09 | 74.65 | 76.13 | +4.57% | 3.80 | 31.89% |
| 2025-09-05 | 70.91 | 73.81 | 70.61 | 72.81 | +2.28% | 1.21 | 11.06% |
| 2025-09-04 | 70.63 | 73.41 | 69.74 | 71.19 | +1.87% | 1.42 | 13.13% |
| 2025-09-03 | 72.49 | 74.79 | 69.50 | 69.88 | -3.60% | 1.33 | 12.30% |
| 2025-09-02 | 75.69 | 75.77 | 71.35 | 72.49 | -4.21% | 1.42 | 12.82% |
| 2025-09-01 | 76.94 | 77.46 | 71.23 | 75.68 | -2.41% | 2.40 | 21.43% |
| 2025-08-29 | 77.13 | 78.91 | 75.26 | 77.55 | +2.71% | 1.85 | 15.78% |
| 2025-08-28 | 74.67 | 78.40 | 74.30 | 75.50 | +0.53% | 1.86 | 16.17% |
| 2025-08-27 | 77.26 | 80.26 | 75.11 | 75.11 | -4.60% | 3.07 | 26.16% |
| 2025-08-26 | 76.53 | 82.31 | 73.01 | 78.73 | +2.29% | 4.48 | 38.47% |
| 2025-08-25 | 71.95 | 77.73 | 68.84 | 76.97 | +8.92% | 3.64 | 32.56% |
| 2025-08-22 | 71.23 | 74.05 | 68.47 | 70.66 | -0.79% | 1.83 | 17.09% |
| 2025-08-21 | 73.71 | 75.68 | 70.79 | 71.23 | -0.28% | 2.29 | 20.64% |