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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.50 | 15.68 | 15.39 | 15.47 | -0.83% | 1.03 | 1.07% |
| 2026-04-21 | 15.50 | 15.69 | 15.30 | 15.60 | +2.36% | 1.98 | 2.07% |
| 2026-04-20 | 15.00 | 15.90 | 14.97 | 15.24 | +5.18% | 2.79 | 2.94% |
| 2026-04-17 | 14.69 | 14.71 | 14.43 | 14.49 | -1.76% | 0.54 | 0.61% |
| 2026-04-16 | 14.80 | 14.88 | 14.62 | 14.75 | +0.41% | 0.42 | 0.46% |
| 2026-04-15 | 14.86 | 14.95 | 14.66 | 14.69 | -1.14% | 0.43 | 0.47% |
| 2026-04-14 | 14.99 | 14.99 | 14.74 | 14.86 | 0.00% | 0.41 | 0.45% |
| 2026-04-13 | 14.78 | 14.91 | 14.58 | 14.86 | +0.54% | 0.36 | 0.40% |
| 2026-04-10 | 14.65 | 14.85 | 14.57 | 14.78 | +1.65% | 0.42 | 0.47% |
| 2026-04-09 | 14.85 | 14.85 | 14.46 | 14.54 | -2.02% | 0.41 | 0.46% |
| 2026-04-08 | 14.60 | 14.84 | 14.54 | 14.84 | +3.20% | 0.57 | 0.62% |
| 2026-04-07 | 14.22 | 14.40 | 14.19 | 14.38 | +1.41% | 0.43 | 0.48% |
| 2026-04-03 | 14.78 | 14.80 | 14.16 | 14.18 | -3.60% | 0.56 | 0.63% |
| 2026-04-02 | 14.92 | 14.97 | 14.66 | 14.71 | -1.41% | 0.46 | 0.50% |
| 2026-04-01 | 14.97 | 15.09 | 14.78 | 14.92 | +1.50% | 0.46 | 0.50% |
| 2026-03-31 | 15.02 | 15.12 | 14.70 | 14.70 | -2.13% | 0.63 | 0.69% |
| 2026-03-30 | 15.05 | 15.16 | 14.77 | 15.02 | -1.12% | 0.63 | 0.68% |
| 2026-03-27 | 14.99 | 15.27 | 14.95 | 15.19 | +0.53% | 0.57 | 0.61% |
| 2026-03-26 | 15.40 | 15.43 | 15.04 | 15.11 | -1.88% | 0.73 | 0.78% |
| 2026-03-25 | 15.25 | 15.54 | 15.20 | 15.40 | +1.12% | 0.92 | 0.97% |