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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.00 | 25.43 | 24.79 | 25.30 | +2.10% | 0.14 | 1.42% |
| 2025-05-23 | 24.90 | 25.35 | 24.63 | 24.78 | -0.44% | 0.19 | 1.89% |
| 2025-05-22 | 25.33 | 25.69 | 24.77 | 24.89 | -2.20% | 0.18 | 1.84% |
| 2025-05-21 | 25.38 | 25.57 | 25.11 | 25.45 | +0.12% | 0.21 | 2.06% |
| 2025-05-20 | 25.56 | 25.56 | 25.02 | 25.42 | +0.67% | 0.09 | 0.86% |
| 2025-05-19 | 24.94 | 25.62 | 24.82 | 25.25 | +0.80% | 0.15 | 1.53% |
| 2025-05-16 | 24.92 | 25.25 | 24.71 | 25.05 | +1.41% | 0.18 | 1.87% |
| 2025-05-15 | 24.69 | 25.14 | 24.46 | 24.70 | +0.28% | 0.16 | 1.64% |
| 2025-05-14 | 24.97 | 25.03 | 24.51 | 24.63 | -0.44% | 0.13 | 1.36% |
| 2025-05-13 | 25.28 | 25.28 | 24.72 | 24.74 | -0.40% | 0.13 | 1.37% |
| 2025-05-12 | 24.61 | 25.13 | 24.59 | 24.84 | +1.05% | 0.20 | 2.01% |
| 2025-05-09 | 25.55 | 25.67 | 24.42 | 24.58 | -1.04% | 0.29 | 3.01% |
| 2025-05-08 | 24.34 | 24.85 | 24.25 | 24.84 | +1.09% | 0.12 | 1.27% |
| 2025-05-07 | 24.49 | 24.70 | 24.20 | 24.57 | +1.44% | 0.18 | 1.90% |
| 2025-05-06 | 23.57 | 24.25 | 23.57 | 24.22 | +2.79% | 0.17 | 1.76% |