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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 48.62 | 49.00 | 46.60 | 47.32 | -3.09% | 0.49 | 1.55% |
| 2025-12-16 | 49.03 | 51.97 | 48.38 | 48.83 | -0.49% | 0.86 | 2.62% |
| 2025-12-15 | 45.75 | 49.50 | 45.75 | 49.07 | +7.26% | 0.75 | 2.36% |
| 2025-12-12 | 45.30 | 46.31 | 45.30 | 45.75 | +0.28% | 0.20 | 0.67% |
| 2025-12-11 | 47.54 | 47.54 | 45.60 | 45.62 | -3.76% | 0.28 | 0.92% |
| 2025-12-10 | 47.21 | 47.62 | 46.84 | 47.40 | -0.02% | 0.14 | 0.45% |
| 2025-12-09 | 48.03 | 48.29 | 47.20 | 47.41 | -1.31% | 0.19 | 0.60% |
| 2025-12-08 | 48.13 | 49.80 | 47.00 | 48.04 | -0.15% | 0.35 | 1.10% |
| 2025-12-05 | 47.27 | 48.48 | 46.52 | 48.11 | +2.04% | 0.25 | 0.79% |
| 2025-12-04 | 48.03 | 48.19 | 46.71 | 47.15 | -1.98% | 0.26 | 0.85% |
| 2025-12-03 | 48.81 | 49.52 | 47.67 | 48.10 | -1.45% | 0.30 | 0.96% |
| 2025-12-02 | 49.25 | 49.81 | 48.36 | 48.81 | -1.73% | 0.29 | 0.91% |
| 2025-12-01 | 50.80 | 50.96 | 48.93 | 49.67 | -2.28% | 0.58 | 1.77% |
| 2025-11-28 | 48.78 | 51.70 | 48.05 | 50.83 | +5.00% | 0.98 | 2.93% |
| 2025-11-27 | 47.20 | 50.19 | 47.20 | 48.41 | +1.17% | 0.41 | 1.28% |
| 2025-11-26 | 48.62 | 48.62 | 47.13 | 47.85 | -1.07% | 0.29 | 0.93% |
| 2025-11-25 | 46.80 | 48.80 | 46.44 | 48.37 | +3.35% | 0.38 | 1.22% |
| 2025-11-24 | 47.13 | 48.02 | 46.30 | 46.80 | +0.36% | 0.38 | 1.24% |
| 2025-11-21 | 51.12 | 51.12 | 46.50 | 46.63 | -8.96% | 0.92 | 2.91% |
| 2025-11-20 | 48.35 | 51.89 | 48.08 | 51.22 | +7.11% | 1.17 | 3.53% |