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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.19 | 5.20 | 5.09 | 5.11 | -1.35% | 0.50 | 1.11% |
| 2025-11-18 | 5.25 | 5.30 | 5.15 | 5.18 | -1.89% | 0.54 | 1.17% |
| 2025-11-17 | 5.31 | 5.33 | 5.25 | 5.28 | -0.56% | 0.63 | 1.34% |
| 2025-11-14 | 5.24 | 5.36 | 5.24 | 5.31 | +0.76% | 0.77 | 1.63% |
| 2025-11-13 | 5.25 | 5.33 | 5.23 | 5.27 | -0.19% | 0.82 | 1.75% |
| 2025-11-12 | 5.20 | 5.30 | 5.15 | 5.28 | +1.93% | 1.27 | 2.74% |
| 2025-11-11 | 5.16 | 5.20 | 5.13 | 5.18 | +0.39% | 0.62 | 1.35% |
| 2025-11-10 | 5.05 | 5.19 | 5.03 | 5.16 | +2.18% | 0.95 | 2.09% |
| 2025-11-07 | 5.01 | 5.06 | 5.00 | 5.05 | +0.60% | 0.42 | 0.95% |
| 2025-11-06 | 5.05 | 5.06 | 5.00 | 5.02 | -0.40% | 0.45 | 1.01% |
| 2025-11-05 | 4.98 | 5.06 | 4.96 | 5.04 | +1.00% | 0.49 | 1.10% |
| 2025-11-04 | 5.01 | 5.01 | 4.95 | 4.99 | -0.40% | 0.49 | 1.10% |
| 2025-11-03 | 4.99 | 5.02 | 4.98 | 5.01 | +0.20% | 0.37 | 0.83% |
| 2025-10-31 | 4.98 | 5.01 | 4.97 | 5.00 | +0.40% | 0.30 | 0.67% |
| 2025-10-30 | 5.00 | 5.02 | 4.97 | 4.98 | -0.80% | 0.33 | 0.75% |
| 2025-10-29 | 5.07 | 5.08 | 4.99 | 5.02 | -0.20% | 0.40 | 0.90% |
| 2025-10-28 | 5.09 | 5.11 | 5.01 | 5.03 | -0.59% | 0.44 | 0.98% |
| 2025-10-27 | 5.08 | 5.09 | 5.01 | 5.06 | -0.39% | 0.84 | 1.88% |
| 2025-10-24 | 5.10 | 5.13 | 5.05 | 5.08 | -0.20% | 0.45 | 1.01% |
| 2025-10-23 | 5.12 | 5.14 | 5.04 | 5.09 | -0.97% | 0.51 | 1.13% |