科顺股份 sz.300737
7.54
-0.13%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.65 | 7.75 | 7.41 | 7.54 | -0.13% | 1.96 | 2.92% |
| 2026-05-21 | 8.02 | 8.34 | 7.51 | 7.55 | -5.98% | 5.57 | 7.98% |
| 2026-05-20 | 7.30 | 8.14 | 7.28 | 8.03 | +9.10% | 3.87 | 5.54% |
| 2026-05-19 | 7.41 | 7.49 | 7.21 | 7.36 | -0.81% | 1.70 | 2.62% |
| 2026-05-18 | 7.75 | 7.79 | 7.32 | 7.42 | -4.38% | 2.61 | 3.95% |
| 2026-05-15 | 7.86 | 7.97 | 7.60 | 7.76 | -1.65% | 2.36 | 3.41% |
| 2026-05-14 | 7.80 | 8.12 | 7.77 | 7.89 | +0.51% | 2.93 | 4.15% |
| 2026-05-13 | 7.67 | 7.95 | 7.57 | 7.85 | +1.16% | 2.90 | 4.22% |
| 2026-05-12 | 7.65 | 8.12 | 7.65 | 7.76 | +1.57% | 2.56 | 3.69% |
| 2026-05-11 | 7.40 | 7.78 | 7.23 | 7.64 | +3.52% | 2.35 | 3.49% |
| 2026-05-08 | 7.38 | 7.44 | 7.20 | 7.38 | +0.82% | 1.56 | 2.41% |
| 2026-05-07 | 7.13 | 7.48 | 7.02 | 7.32 | +3.24% | 2.45 | 3.82% |
| 2026-05-06 | 6.86 | 7.17 | 6.84 | 7.09 | +4.11% | 1.96 | 3.14% |
| 2026-04-30 | 6.77 | 6.96 | 6.76 | 6.81 | -0.15% | 1.31 | 2.15% |
| 2026-04-29 | 6.98 | 6.99 | 6.73 | 6.82 | -2.71% | 1.88 | 3.11% |
| 2026-04-28 | 6.67 | 7.02 | 6.59 | 7.01 | +4.78% | 2.38 | 3.90% |
| 2026-04-27 | 6.76 | 6.85 | 6.64 | 6.69 | -0.45% | 1.89 | 3.16% |
| 2026-04-24 | 7.07 | 7.26 | 6.68 | 6.72 | -1.18% | 2.53 | 4.14% |
| 2026-04-23 | 6.54 | 7.00 | 6.46 | 6.80 | +3.66% | 3.21 | 5.30% |
| 2026-04-22 | 6.18 | 6.64 | 6.14 | 6.56 | +5.64% | 2.40 | 4.18% |