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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 54.68 | 56.00 | 49.90 | 50.30 | -10.13% | 0.88 | 2.57% |
| 2026-03-20 | 57.78 | 58.50 | 55.61 | 55.97 | -2.18% | 0.36 | 0.96% |
| 2026-03-19 | 56.46 | 58.89 | 56.20 | 57.22 | -1.60% | 0.63 | 1.66% |
| 2026-03-18 | 57.47 | 58.60 | 56.54 | 58.15 | +1.70% | 0.63 | 1.66% |
| 2026-03-17 | 62.11 | 62.11 | 57.05 | 57.18 | -6.11% | 0.82 | 2.11% |
| 2026-03-16 | 62.00 | 63.80 | 60.50 | 60.90 | +0.03% | 0.66 | 1.62% |
| 2026-03-13 | 63.90 | 64.36 | 60.79 | 60.88 | -4.99% | 0.84 | 2.04% |
| 2026-03-12 | 65.50 | 67.64 | 63.97 | 64.08 | -0.36% | 1.07 | 2.48% |
| 2026-03-11 | 65.01 | 65.80 | 63.50 | 64.31 | -1.20% | 0.58 | 1.37% |
| 2026-03-10 | 63.21 | 65.44 | 62.51 | 65.09 | +3.04% | 0.64 | 1.49% |
| 2026-03-09 | 63.89 | 63.89 | 59.90 | 63.17 | +0.29% | 0.63 | 1.56% |
| 2026-03-06 | 63.22 | 64.72 | 62.69 | 62.99 | -0.51% | 0.38 | 0.90% |
| 2026-03-05 | 61.60 | 64.60 | 61.18 | 63.31 | +3.92% | 0.79 | 1.90% |
| 2026-03-04 | 57.45 | 61.58 | 57.30 | 60.92 | +3.83% | 0.62 | 1.59% |
| 2026-03-03 | 61.34 | 62.25 | 58.54 | 58.67 | -3.96% | 0.62 | 1.56% |
| 2026-03-02 | 64.80 | 64.80 | 60.50 | 61.09 | -5.73% | 0.85 | 2.09% |
| 2026-02-27 | 63.86 | 64.94 | 63.10 | 64.80 | +1.36% | 0.55 | 1.31% |
| 2026-02-26 | 64.22 | 64.99 | 63.51 | 63.93 | -0.45% | 0.45 | 1.06% |
| 2026-02-25 | 65.23 | 65.90 | 63.30 | 64.22 | -1.06% | 0.70 | 1.66% |
| 2026-02-24 | 63.50 | 65.80 | 63.49 | 64.91 | +3.20% | 0.74 | 1.73% |