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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.14 | 7.17 | 6.89 | 6.91 | -2.68% | 1.79 | 2.87% |
| 2026-02-12 | 7.33 | 7.34 | 7.07 | 7.10 | -3.40% | 1.90 | 3.00% |
| 2026-02-11 | 7.40 | 7.50 | 7.15 | 7.35 | -1.08% | 2.39 | 3.69% |
| 2026-02-10 | 7.60 | 7.64 | 7.32 | 7.43 | -3.13% | 2.64 | 4.00% |
| 2026-02-09 | 7.68 | 7.75 | 7.46 | 7.67 | +0.79% | 3.03 | 4.49% |
| 2026-02-06 | 7.81 | 7.88 | 7.50 | 7.61 | -2.69% | 4.08 | 5.99% |
| 2026-02-05 | 7.37 | 8.17 | 7.37 | 7.82 | +3.58% | 6.75 | 9.59% |
| 2026-02-04 | 6.86 | 7.65 | 6.83 | 7.55 | +8.63% | 5.31 | 8.18% |
| 2026-02-03 | 6.74 | 7.03 | 6.60 | 6.95 | +4.35% | 3.60 | 5.97% |
| 2026-02-02 | 6.95 | 7.01 | 6.65 | 6.66 | -6.46% | 2.94 | 4.89% |
| 2026-01-30 | 7.29 | 7.40 | 6.85 | 7.12 | -6.44% | 5.08 | 8.07% |
| 2026-01-29 | 6.83 | 7.87 | 6.81 | 7.61 | +13.58% | 7.00 | 10.63% |
| 2026-01-28 | 6.71 | 6.93 | 6.51 | 6.70 | -1.62% | 2.71 | 4.54% |
| 2026-01-27 | 6.81 | 6.90 | 6.66 | 6.81 | -0.29% | 3.05 | 5.08% |
| 2026-01-26 | 6.78 | 7.04 | 6.69 | 6.83 | +0.44% | 4.18 | 6.89% |
| 2026-01-23 | 7.00 | 7.08 | 6.66 | 6.80 | -2.30% | 8.09 | 13.37% |
| 2026-01-22 | 5.85 | 6.96 | 5.80 | 6.96 | +20.00% | 8.19 | 14.31% |
| 2026-01-21 | 5.68 | 5.82 | 5.61 | 5.80 | +1.40% | 2.21 | 4.34% |
| 2026-01-20 | 5.43 | 5.72 | 5.39 | 5.72 | +5.15% | 3.02 | 6.07% |
| 2026-01-19 | 5.38 | 5.48 | 5.33 | 5.44 | +1.68% | 0.71 | 1.47% |