顺控发展 sz.003039
13.24
-0.97%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.47 | 13.49 | 13.10 | 13.24 | -0.97% | 0.47 | 0.58% |
| 2026-05-22 | 13.39 | 13.50 | 13.30 | 13.37 | +0.75% | 0.49 | 0.60% |
| 2026-05-21 | 13.54 | 13.73 | 13.25 | 13.27 | -1.99% | 0.61 | 0.74% |
| 2026-05-20 | 13.88 | 13.95 | 13.44 | 13.54 | -2.87% | 0.62 | 0.74% |
| 2026-05-19 | 13.83 | 14.02 | 13.83 | 13.94 | +0.43% | 0.36 | 0.41% |
| 2026-05-18 | 13.99 | 14.05 | 13.79 | 13.88 | -0.36% | 0.44 | 0.52% |
| 2026-05-15 | 14.20 | 14.25 | 13.84 | 13.93 | -1.83% | 0.66 | 0.76% |
| 2026-05-14 | 14.49 | 14.54 | 14.17 | 14.19 | -2.07% | 0.79 | 0.90% |
| 2026-05-13 | 14.53 | 14.65 | 14.44 | 14.49 | +0.21% | 0.62 | 0.70% |
| 2026-05-12 | 14.61 | 14.65 | 14.44 | 14.46 | -0.96% | 0.62 | 0.69% |
| 2026-05-11 | 14.63 | 14.75 | 14.53 | 14.60 | 0.00% | 0.71 | 0.79% |
| 2026-05-08 | 14.43 | 14.65 | 14.42 | 14.60 | +0.76% | 0.60 | 0.67% |
| 2026-05-07 | 14.41 | 14.50 | 14.27 | 14.49 | +1.05% | 0.72 | 0.81% |
| 2026-05-06 | 14.29 | 14.47 | 14.29 | 14.34 | +0.28% | 0.68 | 0.76% |
| 2026-04-30 | 14.59 | 14.60 | 14.26 | 14.30 | -1.72% | 0.76 | 0.86% |
| 2026-04-29 | 14.52 | 14.73 | 14.40 | 14.55 | +0.21% | 0.72 | 0.80% |
| 2026-04-28 | 14.36 | 14.55 | 14.26 | 14.52 | +0.55% | 0.88 | 0.99% |
| 2026-04-27 | 14.63 | 14.63 | 14.11 | 14.44 | -3.15% | 1.46 | 1.65% |
| 2026-04-24 | 15.19 | 15.40 | 14.85 | 14.91 | -2.42% | 1.06 | 1.14% |
| 2026-04-23 | 15.40 | 15.75 | 15.23 | 15.28 | -1.23% | 1.21 | 1.27% |