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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.78 | 5.90 | 5.61 | 5.63 | -5.38% | 1.28 | 2.51% |
| 2026-03-20 | 6.21 | 6.30 | 5.90 | 5.95 | -4.03% | 1.70 | 3.16% |
| 2026-03-19 | 6.28 | 6.53 | 6.15 | 6.20 | -2.82% | 1.74 | 3.08% |
| 2026-03-18 | 6.57 | 6.66 | 6.24 | 6.38 | -3.19% | 1.59 | 2.82% |
| 2026-03-17 | 6.66 | 6.90 | 6.57 | 6.59 | -1.05% | 1.93 | 3.22% |
| 2026-03-16 | 6.74 | 6.98 | 6.56 | 6.66 | +1.68% | 2.21 | 3.70% |
| 2026-03-13 | 6.55 | 6.87 | 6.54 | 6.55 | 0.00% | 1.93 | 3.24% |
| 2026-03-12 | 6.75 | 6.80 | 6.54 | 6.55 | -4.24% | 1.61 | 2.73% |
| 2026-03-11 | 6.70 | 7.00 | 6.67 | 6.84 | +2.24% | 2.81 | 4.61% |
| 2026-03-10 | 6.70 | 6.78 | 6.64 | 6.69 | +0.75% | 1.29 | 2.17% |
| 2026-03-09 | 6.70 | 6.72 | 6.42 | 6.64 | -2.64% | 1.81 | 3.12% |
| 2026-03-06 | 6.83 | 7.02 | 6.78 | 6.82 | -1.73% | 1.64 | 2.70% |
| 2026-03-05 | 7.25 | 7.25 | 6.80 | 6.94 | -2.25% | 2.08 | 3.37% |
| 2026-03-04 | 7.00 | 7.39 | 7.00 | 7.10 | -0.84% | 1.86 | 2.94% |
| 2026-03-03 | 7.80 | 7.80 | 7.10 | 7.16 | -8.44% | 3.47 | 5.30% |
| 2026-03-02 | 7.35 | 7.95 | 7.28 | 7.82 | +4.27% | 5.03 | 7.30% |
| 2026-02-27 | 7.67 | 7.73 | 7.42 | 7.50 | -2.72% | 2.93 | 4.38% |
| 2026-02-26 | 7.98 | 8.09 | 7.68 | 7.71 | -5.86% | 4.13 | 5.99% |
| 2026-02-25 | 7.73 | 8.45 | 7.31 | 8.19 | +14.23% | 5.76 | 8.25% |
| 2026-02-24 | 7.00 | 7.18 | 6.91 | 7.17 | +3.76% | 2.24 | 3.55% |