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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.11 | 14.15 | 13.98 | 14.15 | +0.43% | 0.46 | 0.53% |
| 2025-08-19 | 14.22 | 14.22 | 14.06 | 14.09 | -0.14% | 0.56 | 0.64% |
| 2025-08-18 | 14.08 | 14.17 | 14.02 | 14.11 | +0.57% | 0.64 | 0.73% |
| 2025-08-15 | 13.86 | 14.10 | 13.80 | 14.03 | +1.15% | 0.52 | 0.60% |
| 2025-08-14 | 14.08 | 14.12 | 13.83 | 13.87 | -1.49% | 0.52 | 0.60% |
| 2025-08-13 | 14.20 | 14.20 | 14.05 | 14.08 | -0.85% | 0.48 | 0.55% |
| 2025-08-12 | 14.15 | 14.21 | 14.11 | 14.20 | +0.35% | 0.47 | 0.54% |
| 2025-08-11 | 14.00 | 14.19 | 13.96 | 14.15 | +0.78% | 0.39 | 0.45% |
| 2025-08-08 | 14.02 | 14.11 | 13.95 | 14.04 | +0.14% | 0.50 | 0.58% |
| 2025-08-07 | 14.05 | 14.15 | 13.90 | 14.02 | 0.00% | 0.61 | 0.70% |
| 2025-08-06 | 14.10 | 14.11 | 13.97 | 14.02 | -0.36% | 0.62 | 0.72% |
| 2025-08-05 | 14.04 | 14.09 | 13.99 | 14.07 | +0.43% | 0.33 | 0.38% |
| 2025-08-04 | 13.92 | 14.02 | 13.85 | 14.01 | +0.29% | 0.30 | 0.35% |
| 2025-08-01 | 13.84 | 14.01 | 13.84 | 13.97 | +1.01% | 0.35 | 0.41% |
| 2025-07-31 | 14.17 | 14.18 | 13.80 | 13.83 | -2.12% | 0.57 | 0.66% |
| 2025-07-30 | 14.19 | 14.25 | 14.08 | 14.13 | -0.49% | 0.44 | 0.50% |
| 2025-07-29 | 14.25 | 14.33 | 14.10 | 14.20 | -0.56% | 0.52 | 0.60% |
| 2025-07-28 | 14.28 | 14.32 | 14.18 | 14.28 | 0.00% | 0.44 | 0.50% |
| 2025-07-25 | 14.46 | 14.49 | 14.25 | 14.28 | -1.18% | 0.58 | 0.66% |
| 2025-07-24 | 14.39 | 14.50 | 14.35 | 14.45 | +0.28% | 0.59 | 0.66% |