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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.08 | 5.10 | 5.01 | 5.09 | +0.19% | 0.47 | 1.05% |
| 2025-09-15 | 5.10 | 5.11 | 5.00 | 5.08 | -0.19% | 0.62 | 1.38% |
| 2025-09-12 | 5.07 | 5.17 | 5.04 | 5.09 | +0.59% | 0.82 | 1.79% |
| 2025-09-11 | 5.01 | 5.08 | 4.95 | 5.06 | +0.79% | 0.58 | 1.29% |
| 2025-09-10 | 5.03 | 5.06 | 4.97 | 5.02 | -0.59% | 0.49 | 1.10% |
| 2025-09-09 | 5.03 | 5.10 | 4.99 | 5.05 | +0.59% | 0.89 | 1.97% |
| 2025-09-08 | 4.95 | 5.07 | 4.95 | 5.02 | +1.00% | 0.60 | 1.33% |
| 2025-09-05 | 4.94 | 4.97 | 4.88 | 4.97 | +1.21% | 0.59 | 1.32% |
| 2025-09-04 | 4.90 | 4.97 | 4.85 | 4.91 | +0.61% | 0.61 | 1.38% |
| 2025-09-03 | 5.00 | 5.01 | 4.86 | 4.88 | -1.79% | 0.73 | 1.67% |
| 2025-09-02 | 5.06 | 5.07 | 4.93 | 4.97 | -2.14% | 0.96 | 2.14% |
| 2025-09-01 | 5.11 | 5.12 | 5.01 | 5.08 | -0.58% | 1.01 | 2.23% |
| 2025-08-29 | 5.25 | 5.29 | 5.09 | 5.11 | -3.01% | 1.07 | 2.31% |
| 2025-08-28 | 5.34 | 5.42 | 5.12 | 5.27 | -1.30% | 1.10 | 2.34% |
| 2025-08-27 | 5.56 | 5.56 | 5.34 | 5.34 | -4.09% | 1.15 | 2.36% |
| 2025-08-26 | 5.54 | 5.59 | 5.47 | 5.57 | +0.72% | 0.96 | 1.93% |
| 2025-08-25 | 5.46 | 5.59 | 5.43 | 5.53 | +1.45% | 1.47 | 2.96% |
| 2025-08-22 | 5.39 | 5.45 | 5.32 | 5.45 | +0.55% | 1.03 | 2.12% |
| 2025-08-21 | 5.34 | 5.51 | 5.32 | 5.42 | +1.48% | 1.39 | 2.86% |
| 2025-08-20 | 5.30 | 5.34 | 5.27 | 5.34 | +0.37% | 0.65 | 1.36% |