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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 49.08 | 50.90 | 47.52 | 47.82 | -2.57% | 0.73 | 2.25% |
| 2025-11-18 | 48.66 | 50.50 | 47.50 | 49.08 | +0.86% | 0.89 | 2.73% |
| 2025-11-17 | 48.47 | 48.78 | 47.00 | 48.66 | +2.01% | 0.72 | 2.29% |
| 2025-11-14 | 44.76 | 48.50 | 44.50 | 47.70 | +6.40% | 0.84 | 2.68% |
| 2025-11-13 | 43.57 | 44.97 | 43.03 | 44.83 | +3.15% | 0.35 | 1.21% |
| 2025-11-12 | 42.77 | 43.88 | 42.40 | 43.46 | +1.61% | 0.33 | 1.17% |
| 2025-11-11 | 43.72 | 44.20 | 42.15 | 42.77 | -2.17% | 0.29 | 1.04% |
| 2025-11-10 | 43.98 | 44.24 | 43.00 | 43.72 | 0.00% | 0.20 | 0.70% |
| 2025-11-07 | 44.81 | 44.85 | 43.58 | 43.72 | -1.71% | 0.30 | 1.05% |
| 2025-11-06 | 43.72 | 44.60 | 43.24 | 44.48 | +2.07% | 0.26 | 0.89% |
| 2025-11-05 | 43.00 | 43.78 | 42.90 | 43.58 | -0.05% | 0.23 | 0.82% |
| 2025-11-04 | 45.40 | 45.99 | 43.10 | 43.60 | -3.54% | 0.43 | 1.49% |
| 2025-11-03 | 48.58 | 48.58 | 44.88 | 45.20 | -4.56% | 0.60 | 2.01% |
| 2025-10-31 | 45.85 | 47.80 | 45.85 | 47.36 | +3.29% | 0.50 | 1.61% |
| 2025-10-30 | 47.57 | 47.99 | 45.75 | 45.85 | -3.68% | 0.36 | 1.18% |
| 2025-10-29 | 48.65 | 48.66 | 47.21 | 47.60 | -2.36% | 0.40 | 1.27% |
| 2025-10-28 | 47.90 | 49.65 | 47.44 | 48.75 | +1.77% | 0.59 | 1.85% |
| 2025-10-27 | 46.64 | 48.97 | 46.54 | 47.90 | +3.21% | 0.61 | 1.94% |
| 2025-10-24 | 46.08 | 46.58 | 45.45 | 46.41 | +1.55% | 0.34 | 1.12% |
| 2025-10-23 | 44.81 | 45.99 | 44.46 | 45.70 | +1.56% | 0.31 | 1.02% |