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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.25 | 6.32 | 6.16 | 6.21 | -1.27% | 0.79 | 1.43% |
| 2026-04-20 | 6.29 | 6.34 | 6.10 | 6.29 | -0.94% | 1.53 | 2.78% |
| 2026-04-17 | 6.53 | 6.55 | 6.25 | 6.35 | -0.47% | 1.63 | 2.88% |
| 2026-04-16 | 6.26 | 6.49 | 6.16 | 6.38 | +2.41% | 1.40 | 2.49% |
| 2026-04-15 | 6.18 | 6.45 | 6.18 | 6.23 | +0.97% | 1.69 | 3.01% |
| 2026-04-14 | 6.33 | 6.33 | 6.04 | 6.17 | -2.53% | 1.24 | 2.26% |
| 2026-04-13 | 6.21 | 6.38 | 6.11 | 6.33 | +1.93% | 1.14 | 2.04% |
| 2026-04-10 | 6.14 | 6.33 | 6.14 | 6.21 | +1.64% | 0.93 | 1.69% |
| 2026-04-09 | 6.21 | 6.21 | 5.99 | 6.11 | -2.55% | 1.16 | 2.16% |
| 2026-04-08 | 6.20 | 6.38 | 6.17 | 6.27 | +7.00% | 1.44 | 2.60% |
| 2026-04-07 | 5.89 | 5.94 | 5.83 | 5.86 | -0.51% | 0.81 | 1.56% |
| 2026-04-03 | 6.23 | 6.24 | 5.82 | 5.89 | -5.61% | 1.01 | 1.90% |
| 2026-04-02 | 6.23 | 6.30 | 6.11 | 6.24 | -0.64% | 0.75 | 1.37% |
| 2026-04-01 | 6.35 | 6.38 | 6.21 | 6.28 | +1.13% | 0.76 | 1.37% |
| 2026-03-31 | 6.16 | 6.42 | 6.08 | 6.21 | +0.81% | 1.25 | 2.25% |
| 2026-03-30 | 6.18 | 6.25 | 5.93 | 6.16 | -1.12% | 1.35 | 2.51% |
| 2026-03-27 | 6.10 | 6.33 | 6.06 | 6.23 | +1.30% | 0.82 | 1.49% |
| 2026-03-26 | 6.15 | 6.32 | 6.09 | 6.15 | 0.00% | 0.98 | 1.79% |
| 2026-03-25 | 6.18 | 6.23 | 6.07 | 6.15 | -0.16% | 1.00 | 1.83% |
| 2026-03-24 | 5.80 | 6.18 | 5.68 | 6.16 | +9.41% | 1.81 | 3.41% |