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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.63 | 26.80 | 25.63 | 26.68 | +4.10% | 0.27 | 2.62% |
| 2025-06-23 | 25.12 | 25.66 | 24.77 | 25.63 | +1.22% | 0.15 | 1.46% |
| 2025-06-20 | 25.43 | 25.91 | 24.92 | 25.32 | +0.08% | 0.15 | 1.51% |
| 2025-06-19 | 25.71 | 25.97 | 25.10 | 25.30 | -1.13% | 0.15 | 1.54% |
| 2025-06-18 | 25.53 | 25.71 | 25.25 | 25.59 | -0.27% | 0.14 | 1.38% |
| 2025-06-17 | 25.91 | 26.38 | 25.50 | 25.66 | -1.00% | 0.18 | 1.80% |
| 2025-06-16 | 25.65 | 26.14 | 25.53 | 25.92 | +1.05% | 0.19 | 1.85% |
| 2025-06-13 | 26.10 | 26.27 | 25.52 | 25.65 | -2.25% | 0.20 | 2.01% |
| 2025-06-12 | 26.20 | 26.40 | 25.90 | 26.24 | +0.08% | 0.28 | 2.78% |
| 2025-06-11 | 26.61 | 26.73 | 26.15 | 26.22 | -1.28% | 0.22 | 2.15% |
| 2025-06-10 | 26.60 | 26.76 | 26.02 | 26.56 | -0.15% | 0.25 | 2.46% |
| 2025-06-09 | 26.60 | 26.80 | 26.28 | 26.60 | -0.04% | 0.30 | 2.89% |
| 2025-06-06 | 26.95 | 27.18 | 26.52 | 26.61 | -2.10% | 0.38 | 3.64% |
| 2025-06-05 | 26.00 | 27.40 | 25.99 | 27.18 | +4.90% | 0.83 | 7.87% |
| 2025-06-04 | 26.48 | 26.57 | 25.61 | 25.91 | -1.45% | 0.41 | 4.00% |
| 2025-06-03 | 25.00 | 26.70 | 24.90 | 26.29 | +4.49% | 0.56 | 5.48% |
| 2025-05-30 | 25.50 | 25.70 | 24.96 | 25.16 | -1.33% | 0.12 | 1.18% |
| 2025-05-29 | 24.90 | 25.63 | 24.80 | 25.50 | +2.45% | 0.18 | 1.81% |
| 2025-05-28 | 25.35 | 25.40 | 24.80 | 24.89 | -1.81% | 0.13 | 1.28% |
| 2025-05-27 | 25.50 | 25.50 | 24.91 | 25.35 | +0.20% | 0.15 | 1.54% |