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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.39 | 5.44 | 5.32 | 5.35 | -0.74% | 0.81 | 1.70% |
| 2026-01-15 | 5.45 | 5.47 | 5.35 | 5.39 | -1.10% | 0.79 | 1.66% |
| 2026-01-14 | 5.43 | 5.56 | 5.38 | 5.45 | 0.00% | 1.51 | 3.12% |
| 2026-01-13 | 5.69 | 5.69 | 5.44 | 5.45 | -4.55% | 2.15 | 4.38% |
| 2026-01-12 | 5.63 | 5.73 | 5.57 | 5.71 | +1.42% | 1.79 | 3.57% |
| 2026-01-09 | 5.72 | 5.74 | 5.58 | 5.63 | -1.23% | 1.87 | 3.74% |
| 2026-01-08 | 5.57 | 5.78 | 5.51 | 5.70 | +2.15% | 2.18 | 4.33% |
| 2026-01-07 | 5.55 | 5.65 | 5.49 | 5.58 | +0.36% | 1.39 | 2.82% |
| 2026-01-06 | 5.57 | 5.63 | 5.48 | 5.56 | +0.18% | 1.90 | 3.85% |
| 2026-01-05 | 5.53 | 5.63 | 5.40 | 5.55 | +0.91% | 1.60 | 3.26% |
| 2025-12-31 | 5.40 | 5.51 | 5.30 | 5.50 | +2.42% | 1.31 | 2.73% |
| 2025-12-30 | 5.49 | 5.51 | 5.36 | 5.37 | -1.83% | 1.11 | 2.32% |
| 2025-12-29 | 5.59 | 5.63 | 5.46 | 5.47 | -2.15% | 1.44 | 2.93% |
| 2025-12-26 | 5.41 | 5.68 | 5.38 | 5.59 | +3.14% | 2.40 | 4.88% |
| 2025-12-25 | 5.47 | 5.47 | 5.35 | 5.42 | -1.09% | 1.09 | 2.27% |
| 2025-12-24 | 5.35 | 5.48 | 5.33 | 5.48 | +2.62% | 1.39 | 2.89% |
| 2025-12-23 | 5.45 | 5.46 | 5.33 | 5.34 | -2.38% | 1.16 | 2.42% |
| 2025-12-22 | 5.44 | 5.53 | 5.38 | 5.47 | +0.74% | 1.69 | 3.49% |
| 2025-12-19 | 5.34 | 5.52 | 5.27 | 5.43 | +1.69% | 1.63 | 3.41% |
| 2025-12-18 | 5.19 | 5.35 | 5.13 | 5.34 | +2.50% | 1.29 | 2.75% |