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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 69.47 | 70.90 | 66.91 | 67.51 | -2.82% | 1.89 | 4.71% |
| 2026-04-20 | 68.31 | 70.32 | 66.13 | 69.47 | -2.39% | 3.39 | 8.62% |
| 2026-04-17 | 59.35 | 71.17 | 58.57 | 71.17 | +20.00% | 3.01 | 7.69% |
| 2026-04-16 | 59.98 | 59.98 | 58.28 | 59.31 | +1.25% | 0.49 | 1.43% |
| 2026-04-15 | 58.40 | 60.34 | 57.44 | 58.58 | +0.83% | 0.62 | 1.80% |
| 2026-04-14 | 57.95 | 59.18 | 57.10 | 58.10 | +1.27% | 0.52 | 1.55% |
| 2026-04-13 | 56.44 | 58.31 | 55.03 | 57.37 | +1.47% | 0.69 | 2.08% |
| 2026-04-10 | 54.52 | 58.02 | 54.52 | 56.54 | +3.80% | 0.71 | 2.16% |
| 2026-04-09 | 55.48 | 55.53 | 53.80 | 54.47 | -2.01% | 0.39 | 1.24% |
| 2026-04-08 | 53.54 | 56.41 | 52.51 | 55.59 | +6.95% | 0.64 | 1.99% |
| 2026-04-07 | 51.98 | 52.65 | 51.33 | 51.98 | +0.35% | 0.31 | 1.02% |
| 2026-04-03 | 51.91 | 52.61 | 50.68 | 51.80 | +0.27% | 0.31 | 1.04% |
| 2026-04-02 | 52.95 | 52.95 | 51.21 | 51.66 | -1.99% | 0.35 | 1.14% |
| 2026-04-01 | 52.90 | 53.91 | 52.45 | 52.71 | +1.74% | 0.46 | 1.50% |
| 2026-03-31 | 55.79 | 55.79 | 51.81 | 51.81 | -4.99% | 0.63 | 2.06% |
| 2026-03-30 | 53.57 | 54.89 | 52.81 | 54.53 | +1.17% | 0.37 | 1.05% |
| 2026-03-27 | 53.24 | 54.50 | 52.16 | 53.90 | +1.01% | 0.35 | 0.99% |
| 2026-03-26 | 53.50 | 54.44 | 52.49 | 53.36 | +0.07% | 0.56 | 1.61% |
| 2026-03-25 | 52.76 | 54.52 | 52.76 | 53.32 | +1.56% | 0.35 | 1.00% |
| 2026-03-24 | 52.75 | 52.75 | 49.89 | 52.50 | +4.37% | 0.61 | 1.80% |