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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 42.82 | 44.85 | 42.51 | 44.63 | +3.69% | 0.68 | 3.91% |
| 2025-09-15 | 42.76 | 43.12 | 41.82 | 43.04 | +0.91% | 0.38 | 2.27% |
| 2025-09-12 | 43.41 | 44.33 | 42.50 | 42.65 | -1.73% | 0.47 | 2.80% |
| 2025-09-11 | 42.43 | 44.00 | 41.70 | 43.40 | +2.55% | 0.79 | 4.65% |
| 2025-09-10 | 42.18 | 42.99 | 41.48 | 42.32 | +0.33% | 0.55 | 3.33% |
| 2025-09-09 | 43.00 | 43.05 | 41.88 | 42.18 | -1.31% | 0.58 | 3.49% |
| 2025-09-08 | 40.04 | 43.42 | 38.68 | 42.74 | +7.93% | 1.09 | 6.64% |
| 2025-09-05 | 38.00 | 39.65 | 37.35 | 39.60 | +5.18% | 0.68 | 4.45% |
| 2025-09-04 | 38.07 | 38.76 | 37.04 | 37.65 | -0.11% | 0.53 | 3.56% |
| 2025-09-03 | 38.60 | 39.60 | 37.60 | 37.69 | -1.52% | 0.54 | 3.57% |
| 2025-09-02 | 38.54 | 39.50 | 37.61 | 38.27 | -0.36% | 0.46 | 3.07% |
| 2025-09-01 | 39.00 | 39.35 | 37.90 | 38.41 | +1.43% | 0.47 | 3.08% |
| 2025-08-29 | 37.28 | 38.45 | 36.62 | 37.87 | +2.30% | 0.45 | 3.01% |
| 2025-08-28 | 37.36 | 38.59 | 36.10 | 37.02 | -1.28% | 0.65 | 4.47% |
| 2025-08-27 | 39.50 | 40.45 | 37.31 | 37.50 | -4.94% | 0.59 | 3.88% |
| 2025-08-26 | 39.90 | 40.09 | 39.27 | 39.45 | -0.85% | 0.41 | 2.65% |
| 2025-08-25 | 40.31 | 40.54 | 39.21 | 39.79 | -0.33% | 0.52 | 3.31% |
| 2025-08-22 | 41.21 | 41.49 | 39.86 | 39.92 | -3.22% | 0.61 | 3.82% |
| 2025-08-21 | 39.64 | 41.80 | 39.60 | 41.25 | +4.22% | 0.74 | 4.62% |
| 2025-08-20 | 38.95 | 40.50 | 38.82 | 39.58 | +1.20% | 0.61 | 3.88% |