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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.33 | 6.04 | 5.30 | 5.81 | +8.30% | 6.06 | 11.98% |
| 2025-07-21 | 5.12 | 5.39 | 5.08 | 5.37 | +7.54% | 3.89 | 8.26% |
| 2025-07-18 | 5.01 | 5.02 | 4.97 | 4.99 | -0.40% | 0.61 | 1.36% |
| 2025-07-17 | 4.97 | 5.02 | 4.97 | 5.01 | +0.20% | 0.54 | 1.21% |
| 2025-07-16 | 4.99 | 5.02 | 4.97 | 5.00 | 0.00% | 0.56 | 1.26% |
| 2025-07-15 | 5.08 | 5.09 | 4.96 | 5.00 | -1.75% | 1.13 | 2.51% |
| 2025-07-14 | 5.12 | 5.12 | 5.05 | 5.09 | -0.39% | 0.85 | 1.87% |
| 2025-07-11 | 5.20 | 5.22 | 5.05 | 5.11 | -1.53% | 1.67 | 3.64% |
| 2025-07-10 | 5.11 | 5.23 | 5.06 | 5.19 | +0.77% | 1.83 | 3.97% |
| 2025-07-09 | 5.17 | 5.31 | 5.11 | 5.15 | -1.70% | 2.48 | 5.33% |
| 2025-07-08 | 5.09 | 5.27 | 5.01 | 5.24 | +4.13% | 3.25 | 7.03% |
| 2025-07-07 | 5.02 | 5.20 | 5.02 | 5.03 | +0.40% | 2.22 | 4.87% |
| 2025-07-04 | 4.90 | 5.17 | 4.90 | 5.01 | -1.56% | 3.04 | 6.74% |
| 2025-07-03 | 5.04 | 5.53 | 5.04 | 5.09 | +4.90% | 4.48 | 9.65% |
| 2025-07-02 | 4.72 | 4.86 | 4.69 | 4.85 | +2.94% | 1.21 | 2.83% |
| 2025-07-01 | 4.75 | 4.77 | 4.69 | 4.71 | -1.24% | 0.89 | 2.10% |
| 2025-06-30 | 4.75 | 4.78 | 4.70 | 4.77 | +0.84% | 0.62 | 1.46% |
| 2025-06-27 | 4.70 | 4.76 | 4.70 | 4.73 | +0.84% | 0.62 | 1.45% |
| 2025-06-26 | 4.69 | 4.75 | 4.68 | 4.69 | -0.42% | 0.72 | 1.70% |
| 2025-06-25 | 4.73 | 4.76 | 4.62 | 4.71 | -1.45% | 1.21 | 2.88% |