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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 38.65 | 40.06 | 38.11 | 39.11 | +1.37% | 0.56 | 3.67% |
| 2025-08-18 | 39.50 | 39.70 | 38.23 | 38.58 | -2.03% | 0.58 | 3.80% |
| 2025-08-15 | 38.87 | 39.40 | 38.39 | 39.38 | +2.42% | 0.37 | 2.43% |
| 2025-08-14 | 39.67 | 40.45 | 38.29 | 38.45 | -3.08% | 0.52 | 3.36% |
| 2025-08-13 | 38.96 | 39.99 | 38.40 | 39.67 | +2.14% | 0.49 | 3.20% |
| 2025-08-12 | 38.68 | 38.94 | 38.06 | 38.84 | +0.41% | 0.39 | 2.59% |
| 2025-08-11 | 38.68 | 39.19 | 38.45 | 38.68 | +0.03% | 0.47 | 3.11% |
| 2025-08-08 | 39.00 | 39.36 | 38.57 | 38.67 | -1.35% | 0.58 | 3.83% |
| 2025-08-07 | 39.03 | 39.79 | 38.88 | 39.20 | +0.03% | 0.54 | 3.52% |
| 2025-08-06 | 40.40 | 40.81 | 39.03 | 39.19 | -3.19% | 0.84 | 5.38% |
| 2025-08-05 | 40.23 | 41.18 | 39.80 | 40.48 | +0.70% | 0.70 | 4.45% |
| 2025-08-04 | 40.65 | 42.50 | 39.24 | 40.20 | -1.71% | 1.48 | 9.32% |
| 2025-08-01 | 39.42 | 40.94 | 38.73 | 40.90 | +3.28% | 1.03 | 6.58% |
| 2025-07-31 | 39.29 | 40.40 | 38.60 | 39.60 | +0.87% | 1.20 | 7.76% |
| 2025-07-30 | 36.81 | 39.88 | 35.95 | 39.26 | +6.40% | 1.27 | 8.55% |
| 2025-07-29 | 36.61 | 37.98 | 36.19 | 36.90 | +0.96% | 0.93 | 6.31% |
| 2025-07-28 | 35.40 | 37.07 | 35.40 | 36.55 | +3.25% | 0.60 | 4.20% |
| 2025-07-25 | 35.09 | 35.72 | 34.82 | 35.40 | +0.57% | 0.35 | 2.56% |
| 2025-07-24 | 34.35 | 35.42 | 34.35 | 35.20 | +2.59% | 0.69 | 5.04% |
| 2025-07-23 | 34.76 | 35.50 | 34.31 | 34.31 | -1.77% | 0.61 | 4.46% |