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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 72.58 | 72.75 | 66.68 | 68.60 | -5.54% | 2.90 | 6.41% |
| 2026-01-15 | 68.35 | 74.88 | 67.11 | 72.62 | +8.26% | 3.09 | 6.51% |
| 2026-01-14 | 64.98 | 68.99 | 63.20 | 67.08 | +6.31% | 2.60 | 5.97% |
| 2026-01-13 | 64.57 | 64.88 | 61.48 | 63.10 | -0.52% | 2.11 | 5.11% |
| 2026-01-12 | 58.80 | 65.00 | 58.80 | 63.43 | +9.68% | 3.06 | 7.46% |
| 2026-01-09 | 58.58 | 62.31 | 56.62 | 57.83 | -1.28% | 2.81 | 7.21% |
| 2026-01-08 | 54.90 | 59.50 | 54.24 | 58.58 | +5.87% | 2.64 | 6.95% |
| 2026-01-07 | 53.57 | 55.35 | 52.00 | 55.33 | +2.50% | 2.09 | 5.86% |
| 2026-01-06 | 53.51 | 54.23 | 53.05 | 53.98 | -1.01% | 2.04 | 5.78% |
| 2026-01-05 | 56.28 | 56.80 | 52.81 | 54.53 | -5.84% | 2.84 | 8.00% |
| 2025-12-31 | 59.48 | 61.50 | 56.68 | 57.91 | -6.01% | 3.35 | 8.74% |
| 2025-12-30 | 59.45 | 63.30 | 57.96 | 61.61 | +5.61% | 5.62 | 14.03% |
| 2025-12-29 | 49.50 | 58.34 | 49.50 | 58.34 | +19.99% | 3.10 | 8.16% |
| 2025-12-26 | 48.05 | 49.77 | 47.46 | 48.62 | +1.82% | 0.75 | 2.32% |
| 2025-12-25 | 48.29 | 48.45 | 47.28 | 47.75 | -1.02% | 0.23 | 0.72% |
| 2025-12-24 | 47.42 | 48.45 | 47.37 | 48.24 | +1.71% | 0.32 | 1.01% |
| 2025-12-23 | 47.50 | 47.83 | 46.90 | 47.43 | +0.76% | 0.22 | 0.71% |
| 2025-12-22 | 47.86 | 49.09 | 46.97 | 47.07 | -2.00% | 0.34 | 1.08% |
| 2025-12-19 | 46.81 | 49.49 | 46.81 | 48.03 | +2.63% | 0.35 | 1.10% |
| 2025-12-18 | 47.02 | 47.92 | 46.76 | 46.80 | -1.10% | 0.35 | 1.14% |