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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.21 | 16.68 | 16.21 | 16.54 | +2.67% | 1.16 | 1.13% |
| 2026-02-13 | 16.34 | 16.52 | 16.10 | 16.11 | -1.41% | 0.92 | 0.91% |
| 2026-02-12 | 16.36 | 16.53 | 16.16 | 16.34 | 0.00% | 0.90 | 0.89% |
| 2026-02-11 | 16.37 | 16.62 | 16.25 | 16.34 | -0.12% | 0.70 | 0.68% |
| 2026-02-10 | 16.55 | 16.55 | 16.32 | 16.36 | -1.15% | 0.71 | 0.70% |
| 2026-02-09 | 16.50 | 16.59 | 16.39 | 16.55 | +1.10% | 0.87 | 0.86% |
| 2026-02-06 | 16.24 | 16.64 | 16.08 | 16.37 | +0.55% | 1.05 | 1.04% |
| 2026-02-05 | 16.35 | 16.48 | 16.28 | 16.28 | -1.03% | 0.86 | 0.85% |
| 2026-02-04 | 16.51 | 16.69 | 16.30 | 16.45 | +0.12% | 1.15 | 1.14% |
| 2026-02-03 | 16.26 | 16.44 | 16.16 | 16.43 | +1.73% | 1.14 | 1.13% |
| 2026-02-02 | 16.38 | 16.89 | 15.83 | 16.15 | -1.94% | 1.57 | 1.55% |
| 2026-01-30 | 16.33 | 16.66 | 16.25 | 16.47 | +0.98% | 1.42 | 1.40% |
| 2026-01-29 | 16.27 | 16.70 | 16.20 | 16.31 | +0.18% | 1.61 | 1.58% |
| 2026-01-28 | 16.47 | 16.47 | 16.17 | 16.28 | -1.39% | 1.49 | 1.48% |
| 2026-01-27 | 16.98 | 17.00 | 16.21 | 16.51 | -3.90% | 2.40 | 2.37% |
| 2026-01-26 | 17.62 | 17.79 | 16.92 | 17.18 | -2.88% | 2.63 | 2.47% |
| 2026-01-23 | 17.82 | 17.89 | 17.57 | 17.69 | -1.89% | 2.94 | 2.69% |
| 2026-01-22 | 17.80 | 18.46 | 17.50 | 18.03 | +1.12% | 3.49 | 3.15% |
| 2026-01-21 | 18.54 | 18.54 | 17.75 | 17.83 | -4.81% | 5.04 | 4.53% |
| 2026-01-20 | 17.00 | 18.73 | 16.90 | 18.73 | +9.98% | 2.31 | 2.04% |