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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.11 | 5.20 | 5.10 | 5.14 | +0.19% | 0.85 | 1.86% |
| 2025-10-21 | 5.01 | 5.16 | 5.01 | 5.13 | +1.99% | 0.50 | 1.11% |
| 2025-10-20 | 5.02 | 5.04 | 4.98 | 5.03 | +0.60% | 0.34 | 0.77% |
| 2025-10-17 | 5.09 | 5.14 | 4.98 | 5.00 | -1.96% | 0.45 | 1.00% |
| 2025-10-16 | 5.18 | 5.18 | 5.09 | 5.10 | -1.54% | 0.49 | 1.09% |
| 2025-10-15 | 5.06 | 5.21 | 5.05 | 5.18 | +2.37% | 0.78 | 1.71% |
| 2025-10-14 | 5.07 | 5.11 | 5.04 | 5.06 | -0.39% | 0.40 | 0.90% |
| 2025-10-13 | 5.00 | 5.09 | 4.93 | 5.08 | -0.20% | 0.67 | 1.50% |
| 2025-10-10 | 5.03 | 5.12 | 5.02 | 5.09 | +0.99% | 0.59 | 1.30% |
| 2025-10-09 | 5.06 | 5.06 | 5.00 | 5.04 | -0.20% | 0.45 | 1.01% |
| 2025-09-30 | 5.08 | 5.10 | 5.04 | 5.05 | -0.39% | 0.40 | 0.89% |
| 2025-09-29 | 5.06 | 5.09 | 4.98 | 5.07 | 0.00% | 0.54 | 1.22% |
| 2025-09-26 | 5.11 | 5.16 | 5.03 | 5.07 | -2.50% | 0.74 | 1.62% |
| 2025-09-25 | 5.32 | 5.41 | 5.13 | 5.20 | +0.39% | 1.34 | 2.88% |
| 2025-09-24 | 5.16 | 5.23 | 5.10 | 5.18 | -0.58% | 1.05 | 2.29% |
| 2025-09-23 | 5.23 | 5.24 | 5.02 | 5.21 | +0.19% | 1.59 | 3.45% |
| 2025-09-22 | 5.11 | 5.23 | 4.98 | 5.20 | +2.54% | 1.09 | 2.39% |
| 2025-09-19 | 5.01 | 5.09 | 4.98 | 5.07 | +1.19% | 0.51 | 1.13% |
| 2025-09-18 | 5.12 | 5.13 | 4.98 | 5.01 | -1.94% | 0.67 | 1.49% |
| 2025-09-17 | 5.08 | 5.14 | 5.04 | 5.11 | +0.39% | 0.65 | 1.43% |