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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.34 | 5.36 | 5.29 | 5.32 | -0.37% | 0.80 | 1.67% |
| 2025-08-18 | 5.36 | 5.40 | 5.32 | 5.34 | 0.00% | 1.14 | 2.38% |
| 2025-08-15 | 5.25 | 5.34 | 5.25 | 5.34 | +1.70% | 0.71 | 1.49% |
| 2025-08-14 | 5.45 | 5.45 | 5.25 | 5.25 | -3.64% | 1.05 | 2.19% |
| 2025-08-13 | 5.49 | 5.50 | 5.39 | 5.45 | +0.18% | 0.87 | 1.80% |
| 2025-08-12 | 5.47 | 5.47 | 5.39 | 5.44 | -0.36% | 0.77 | 1.58% |
| 2025-08-11 | 5.51 | 5.51 | 5.42 | 5.46 | -0.72% | 0.96 | 1.97% |
| 2025-08-08 | 5.35 | 5.51 | 5.33 | 5.50 | +2.78% | 1.43 | 2.94% |
| 2025-08-07 | 5.42 | 5.45 | 5.32 | 5.35 | -1.64% | 1.03 | 2.16% |
| 2025-08-06 | 5.52 | 5.53 | 5.41 | 5.44 | -1.96% | 1.34 | 2.76% |
| 2025-08-05 | 5.23 | 5.55 | 5.23 | 5.55 | +5.86% | 2.47 | 5.10% |
| 2025-08-04 | 5.30 | 5.30 | 5.18 | 5.24 | -1.12% | 0.79 | 1.69% |
| 2025-08-01 | 5.23 | 5.38 | 5.22 | 5.30 | +1.13% | 1.12 | 2.34% |
| 2025-07-31 | 5.36 | 5.37 | 5.16 | 5.24 | -2.40% | 1.51 | 3.20% |
| 2025-07-30 | 5.35 | 5.46 | 5.31 | 5.37 | -0.18% | 1.44 | 3.00% |
| 2025-07-29 | 5.40 | 5.47 | 5.31 | 5.38 | +0.18% | 1.34 | 2.79% |
| 2025-07-28 | 5.41 | 5.45 | 5.32 | 5.37 | -0.73% | 1.19 | 2.46% |
| 2025-07-25 | 5.60 | 5.60 | 5.40 | 5.41 | -3.53% | 2.07 | 4.23% |
| 2025-07-24 | 5.59 | 5.65 | 5.49 | 5.61 | -0.18% | 2.67 | 5.35% |
| 2025-07-23 | 5.91 | 6.00 | 5.60 | 5.62 | -3.41% | 4.35 | 8.48% |