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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.71 | 4.83 | 4.67 | 4.78 | +2.33% | 1.26 | 2.95% |
| 2025-06-23 | 4.64 | 4.69 | 4.59 | 4.68 | +0.21% | 0.63 | 1.52% |
| 2025-06-20 | 4.61 | 4.77 | 4.59 | 4.67 | +1.29% | 0.86 | 2.04% |
| 2025-06-19 | 4.69 | 4.69 | 4.59 | 4.61 | -0.85% | 0.48 | 1.15% |
| 2025-06-18 | 4.65 | 4.68 | 4.61 | 4.65 | -0.64% | 0.49 | 1.19% |
| 2025-06-17 | 4.66 | 4.72 | 4.66 | 4.68 | +0.43% | 0.46 | 1.10% |
| 2025-06-16 | 4.65 | 4.69 | 4.64 | 4.66 | -0.21% | 0.52 | 1.24% |
| 2025-06-13 | 4.70 | 4.79 | 4.66 | 4.67 | -1.05% | 0.98 | 2.31% |
| 2025-06-12 | 4.74 | 4.75 | 4.69 | 4.71 | -0.63% | 0.72 | 1.70% |
| 2025-06-11 | 4.75 | 4.81 | 4.73 | 4.74 | -0.21% | 0.49 | 1.15% |
| 2025-06-10 | 4.74 | 4.77 | 4.69 | 4.75 | +0.42% | 0.61 | 1.44% |
| 2025-06-09 | 4.66 | 4.75 | 4.65 | 4.73 | +1.49% | 0.52 | 1.23% |
| 2025-06-06 | 4.65 | 4.68 | 4.64 | 4.67 | +0.21% | 0.39 | 0.94% |
| 2025-06-05 | 4.67 | 4.68 | 4.61 | 4.66 | 0.00% | 0.57 | 1.37% |
| 2025-06-04 | 4.69 | 4.70 | 4.63 | 4.66 | -0.63% | 0.67 | 1.60% |
| 2025-06-03 | 4.74 | 4.77 | 4.66 | 4.69 | -1.18% | 0.83 | 1.87% |
| 2025-05-30 | 4.73 | 4.76 | 4.69 | 4.74 | +0.20% | 0.53 | 1.17% |
| 2025-05-29 | 4.67 | 4.73 | 4.65 | 4.73 | +1.60% | 0.59 | 1.31% |
| 2025-05-28 | 4.67 | 4.70 | 4.63 | 4.66 | -0.60% | 0.46 | 1.03% |
| 2025-05-27 | 4.61 | 4.71 | 4.57 | 4.69 | +2.86% | 0.91 | 2.05% |