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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.54 | 36.61 | 34.75 | 34.93 | -3.99% | 1.10 | 7.89% |
| 2025-07-21 | 35.03 | 38.90 | 35.03 | 36.38 | -1.30% | 1.92 | 13.23% |
| 2025-07-18 | 32.48 | 37.60 | 32.48 | 36.86 | +13.42% | 2.18 | 15.42% |
| 2025-07-17 | 30.27 | 32.81 | 29.97 | 32.50 | +7.94% | 0.91 | 7.32% |
| 2025-07-16 | 29.45 | 30.80 | 29.45 | 30.11 | +1.72% | 0.50 | 4.19% |
| 2025-07-15 | 29.87 | 30.01 | 28.99 | 29.60 | -0.90% | 0.48 | 4.17% |
| 2025-07-14 | 30.05 | 30.20 | 29.60 | 29.87 | +0.54% | 0.33 | 2.84% |
| 2025-07-11 | 30.09 | 30.27 | 29.60 | 29.71 | -0.73% | 0.31 | 2.64% |
| 2025-07-10 | 29.83 | 30.19 | 29.52 | 29.93 | +0.17% | 0.45 | 3.81% |
| 2025-07-09 | 29.48 | 30.33 | 29.40 | 29.88 | +1.70% | 0.53 | 4.54% |
| 2025-07-08 | 28.84 | 29.88 | 28.69 | 29.38 | +1.87% | 0.54 | 4.70% |
| 2025-07-07 | 28.85 | 29.06 | 28.42 | 28.84 | +0.98% | 0.28 | 2.47% |
| 2025-07-04 | 28.72 | 29.60 | 28.55 | 28.56 | -1.42% | 0.40 | 3.52% |
| 2025-07-03 | 28.35 | 29.19 | 28.22 | 28.97 | +1.65% | 0.43 | 3.77% |
| 2025-07-02 | 28.63 | 29.97 | 28.15 | 28.50 | +0.07% | 0.49 | 4.38% |
| 2025-07-01 | 28.41 | 28.68 | 27.91 | 28.48 | +0.25% | 0.30 | 2.72% |
| 2025-06-30 | 27.65 | 28.48 | 27.64 | 28.41 | +2.64% | 0.31 | 2.79% |
| 2025-06-27 | 27.55 | 28.75 | 27.55 | 27.68 | +0.36% | 0.40 | 3.60% |
| 2025-06-26 | 27.20 | 27.96 | 27.00 | 27.58 | +1.62% | 0.42 | 3.91% |
| 2025-06-25 | 26.85 | 27.80 | 26.16 | 27.14 | +1.72% | 0.48 | 4.53% |