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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.00 | 14.20 | 13.92 | 14.12 | +1.07% | 0.53 | 0.61% |
| 2025-11-19 | 14.10 | 14.15 | 13.88 | 13.97 | -0.78% | 0.55 | 0.64% |
| 2025-11-18 | 14.27 | 14.34 | 14.05 | 14.08 | -1.26% | 0.58 | 0.66% |
| 2025-11-17 | 14.15 | 14.34 | 14.02 | 14.26 | +0.49% | 0.56 | 0.64% |
| 2025-11-14 | 14.15 | 14.32 | 14.15 | 14.19 | +0.07% | 0.64 | 0.73% |
| 2025-11-13 | 14.13 | 14.20 | 14.02 | 14.18 | +0.07% | 0.60 | 0.68% |
| 2025-11-12 | 14.08 | 14.31 | 14.05 | 14.17 | +0.71% | 0.94 | 1.07% |
| 2025-11-11 | 14.08 | 14.14 | 14.05 | 14.07 | 0.00% | 0.54 | 0.62% |
| 2025-11-10 | 14.13 | 14.15 | 13.97 | 14.07 | +0.14% | 0.52 | 0.60% |
| 2025-11-07 | 14.04 | 14.10 | 13.93 | 14.05 | +0.07% | 0.65 | 0.75% |
| 2025-11-06 | 14.05 | 14.09 | 13.95 | 14.04 | +0.14% | 0.70 | 0.80% |
| 2025-11-05 | 13.81 | 14.10 | 13.78 | 14.02 | +0.72% | 0.83 | 0.97% |
| 2025-11-04 | 13.80 | 13.96 | 13.76 | 13.92 | +0.58% | 0.61 | 0.71% |
| 2025-11-03 | 13.79 | 13.89 | 13.65 | 13.84 | +1.17% | 0.39 | 0.46% |
| 2025-10-31 | 13.68 | 13.77 | 13.65 | 13.68 | -0.15% | 0.41 | 0.48% |
| 2025-10-30 | 13.78 | 13.83 | 13.64 | 13.70 | -1.15% | 0.42 | 0.49% |
| 2025-10-29 | 13.92 | 13.94 | 13.70 | 13.86 | -0.22% | 0.45 | 0.53% |
| 2025-10-28 | 13.95 | 14.05 | 13.83 | 13.89 | 0.00% | 0.54 | 0.63% |
| 2025-10-27 | 13.79 | 13.94 | 13.72 | 13.89 | +1.17% | 0.72 | 0.84% |
| 2025-10-24 | 13.80 | 13.80 | 13.66 | 13.73 | -0.51% | 0.40 | 0.47% |