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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.30 | 5.33 | 5.11 | 5.21 | -1.70% | 1.19 | 2.57% |
| 2025-12-16 | 5.38 | 5.41 | 5.28 | 5.30 | -1.85% | 1.28 | 2.72% |
| 2025-12-15 | 5.25 | 5.45 | 5.10 | 5.40 | +3.85% | 2.40 | 5.05% |
| 2025-12-12 | 5.19 | 5.40 | 5.17 | 5.20 | +0.19% | 1.97 | 4.20% |
| 2025-12-11 | 5.13 | 5.21 | 4.99 | 5.19 | +1.17% | 1.27 | 2.82% |
| 2025-12-10 | 5.09 | 5.20 | 5.03 | 5.13 | +0.79% | 0.77 | 1.70% |
| 2025-12-09 | 5.18 | 5.22 | 5.08 | 5.09 | -1.36% | 0.60 | 1.31% |
| 2025-12-08 | 5.16 | 5.22 | 5.12 | 5.16 | -0.58% | 0.63 | 1.38% |
| 2025-12-05 | 5.18 | 5.21 | 5.06 | 5.19 | +0.19% | 0.90 | 1.97% |
| 2025-12-04 | 5.31 | 5.32 | 5.15 | 5.18 | -3.00% | 1.02 | 2.20% |
| 2025-12-03 | 5.33 | 5.34 | 5.26 | 5.34 | 0.00% | 0.83 | 1.77% |
| 2025-12-02 | 5.18 | 5.36 | 5.12 | 5.34 | +2.50% | 1.46 | 3.12% |
| 2025-12-01 | 5.17 | 5.30 | 5.16 | 5.21 | +0.19% | 0.92 | 1.98% |
| 2025-11-28 | 5.25 | 5.27 | 5.13 | 5.20 | -1.70% | 0.87 | 1.90% |
| 2025-11-27 | 5.24 | 5.36 | 5.11 | 5.29 | +2.32% | 1.12 | 2.41% |
| 2025-11-26 | 5.28 | 5.36 | 5.17 | 5.17 | -2.08% | 0.84 | 1.81% |
| 2025-11-25 | 5.25 | 5.30 | 5.18 | 5.28 | +0.57% | 0.84 | 1.79% |
| 2025-11-24 | 5.20 | 5.34 | 5.16 | 5.25 | +0.77% | 1.20 | 2.58% |
| 2025-11-21 | 5.40 | 5.40 | 5.13 | 5.21 | -3.52% | 1.59 | 3.41% |
| 2025-11-20 | 5.12 | 5.45 | 5.10 | 5.40 | +5.68% | 2.54 | 5.37% |