和顺科技 sz.301237
73.86
+7.20%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 69.23 | 74.41 | 68.07 | 73.86 | +7.20% | 1.79 | 4.26% |
| 2026-05-21 | 71.23 | 73.02 | 67.87 | 68.90 | -3.50% | 1.69 | 4.07% |
| 2026-05-20 | 72.45 | 76.00 | 70.03 | 71.40 | -1.44% | 1.51 | 3.59% |
| 2026-05-19 | 70.66 | 72.72 | 70.62 | 72.44 | +2.52% | 0.98 | 2.34% |
| 2026-05-18 | 70.28 | 73.00 | 69.90 | 70.66 | -0.48% | 1.02 | 2.45% |
| 2026-05-15 | 72.52 | 73.34 | 69.77 | 71.00 | -2.28% | 1.49 | 3.60% |
| 2026-05-14 | 76.53 | 78.00 | 72.60 | 72.66 | -0.91% | 2.37 | 5.43% |
| 2026-05-13 | 72.62 | 75.49 | 71.58 | 73.33 | +0.98% | 1.78 | 4.16% |
| 2026-05-12 | 75.90 | 75.90 | 71.62 | 72.62 | -4.45% | 1.64 | 3.84% |
| 2026-05-11 | 73.15 | 77.77 | 71.00 | 76.00 | +4.05% | 2.24 | 5.12% |
| 2026-05-08 | 70.63 | 75.56 | 70.10 | 73.04 | +3.53% | 1.82 | 4.26% |
| 2026-05-07 | 68.60 | 70.76 | 67.86 | 70.55 | +3.25% | 1.33 | 3.27% |
| 2026-05-06 | 68.60 | 69.47 | 66.80 | 68.33 | +0.99% | 1.49 | 3.74% |
| 2026-04-30 | 68.80 | 69.90 | 66.80 | 67.66 | -2.58% | 1.32 | 3.33% |
| 2026-04-29 | 69.92 | 70.90 | 68.60 | 69.45 | -2.40% | 1.38 | 3.39% |
| 2026-04-28 | 65.63 | 71.70 | 64.32 | 71.16 | +8.29% | 2.96 | 7.42% |
| 2026-04-27 | 67.00 | 68.18 | 65.30 | 65.71 | -2.36% | 1.65 | 4.27% |
| 2026-04-24 | 71.04 | 73.18 | 64.98 | 67.30 | -6.36% | 4.30 | 10.89% |
| 2026-04-23 | 77.69 | 80.90 | 70.53 | 71.87 | +4.27% | 6.55 | 15.19% |
| 2026-04-22 | 67.33 | 69.34 | 66.41 | 68.93 | +2.10% | 1.36 | 3.42% |