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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 63.29 | 64.20 | 62.80 | 62.90 | -1.10% | 0.36 | 0.86% |
| 2026-02-12 | 64.27 | 64.27 | 62.51 | 63.60 | -0.33% | 0.65 | 1.55% |
| 2026-02-11 | 61.50 | 64.80 | 61.50 | 63.81 | +3.25% | 0.68 | 1.62% |
| 2026-02-10 | 62.00 | 62.52 | 61.45 | 61.80 | -0.47% | 0.35 | 0.85% |
| 2026-02-09 | 62.11 | 62.89 | 61.17 | 62.09 | +0.75% | 0.40 | 0.99% |
| 2026-02-06 | 62.49 | 63.04 | 61.52 | 61.63 | -2.28% | 0.45 | 1.10% |
| 2026-02-05 | 63.59 | 64.18 | 61.41 | 63.07 | +1.63% | 0.57 | 1.38% |
| 2026-02-04 | 63.53 | 64.26 | 61.60 | 62.06 | -2.31% | 0.54 | 1.32% |
| 2026-02-03 | 61.89 | 64.42 | 61.89 | 63.53 | +2.68% | 0.62 | 1.50% |
| 2026-02-02 | 62.54 | 64.64 | 61.25 | 61.87 | -2.61% | 0.75 | 1.82% |
| 2026-01-30 | 62.57 | 64.43 | 61.16 | 63.53 | +1.37% | 0.66 | 1.59% |
| 2026-01-29 | 64.00 | 65.19 | 62.65 | 62.67 | -3.06% | 0.79 | 1.88% |
| 2026-01-28 | 67.70 | 67.70 | 63.75 | 64.65 | -4.48% | 1.04 | 2.42% |
| 2026-01-27 | 66.56 | 68.05 | 65.11 | 67.68 | +1.18% | 0.82 | 1.86% |
| 2026-01-26 | 72.18 | 72.19 | 65.63 | 66.89 | -7.33% | 1.68 | 3.74% |
| 2026-01-23 | 67.71 | 74.00 | 67.70 | 72.18 | +6.76% | 2.07 | 4.39% |
| 2026-01-22 | 67.35 | 67.70 | 65.60 | 67.61 | +1.05% | 1.15 | 2.62% |
| 2026-01-21 | 65.02 | 67.49 | 64.50 | 66.91 | +2.18% | 1.01 | 2.33% |
| 2026-01-20 | 67.51 | 67.87 | 64.82 | 65.48 | -2.44% | 1.50 | 3.48% |
| 2026-01-19 | 68.76 | 71.96 | 67.01 | 67.12 | -2.16% | 1.94 | 4.28% |