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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 45.37 | 46.17 | 44.77 | 45.00 | -1.10% | 0.29 | 0.98% |
| 2025-10-21 | 45.00 | 45.67 | 44.77 | 45.50 | +1.27% | 0.30 | 1.02% |
| 2025-10-20 | 45.39 | 46.56 | 44.58 | 44.93 | -0.11% | 0.37 | 1.24% |
| 2025-10-17 | 45.14 | 45.45 | 44.45 | 44.98 | +0.13% | 0.29 | 0.98% |
| 2025-10-16 | 45.54 | 46.50 | 44.68 | 44.92 | -1.19% | 0.30 | 1.00% |
| 2025-10-15 | 44.77 | 46.23 | 44.11 | 45.46 | +2.04% | 0.35 | 1.17% |
| 2025-10-14 | 48.35 | 48.35 | 44.38 | 44.55 | -1.48% | 0.56 | 1.85% |
| 2025-10-13 | 44.53 | 45.79 | 42.21 | 45.22 | +0.22% | 0.56 | 1.89% |
| 2025-10-10 | 47.04 | 47.79 | 44.69 | 45.12 | -3.82% | 0.85 | 2.82% |
| 2025-10-09 | 47.73 | 48.50 | 45.50 | 46.91 | -0.87% | 0.57 | 1.83% |
| 2025-09-30 | 50.14 | 50.14 | 46.00 | 47.32 | -3.94% | 0.88 | 2.85% |
| 2025-09-29 | 52.00 | 52.00 | 46.49 | 49.26 | -4.35% | 1.20 | 3.72% |
| 2025-09-26 | 52.31 | 53.49 | 51.50 | 51.50 | -2.48% | 0.68 | 1.98% |
| 2025-09-25 | 51.72 | 53.72 | 51.16 | 52.81 | +1.52% | 1.08 | 3.09% |
| 2025-09-24 | 50.00 | 53.53 | 49.30 | 52.02 | +4.50% | 1.28 | 3.76% |
| 2025-09-23 | 47.53 | 49.98 | 47.47 | 49.78 | +4.36% | 1.23 | 3.81% |
| 2025-09-22 | 46.03 | 48.07 | 45.87 | 47.70 | +3.25% | 0.73 | 3.96% |
| 2025-09-19 | 47.22 | 47.92 | 45.81 | 46.20 | -0.77% | 0.82 | 4.48% |
| 2025-09-18 | 46.81 | 48.76 | 46.11 | 46.56 | -2.72% | 1.06 | 5.68% |
| 2025-09-17 | 44.63 | 50.90 | 44.61 | 47.86 | +7.24% | 1.42 | 7.43% |