科净源 sz.301372
38.18
+1.35%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.23 | 38.80 | 37.23 | 38.18 | +1.35% | 0.99 | 6.27% |
| 2026-05-21 | 40.90 | 41.28 | 36.36 | 37.67 | -6.67% | 1.67 | 10.53% |
| 2026-05-20 | 39.30 | 40.70 | 38.82 | 40.36 | +2.44% | 0.85 | 5.18% |
| 2026-05-19 | 39.59 | 39.68 | 38.31 | 39.40 | +0.33% | 0.72 | 4.49% |
| 2026-05-18 | 38.43 | 40.13 | 37.85 | 39.27 | +3.72% | 1.54 | 9.52% |
| 2026-05-15 | 38.83 | 39.55 | 37.40 | 37.86 | -2.87% | 0.98 | 6.24% |
| 2026-05-14 | 39.42 | 39.99 | 38.90 | 38.98 | -1.07% | 0.67 | 4.16% |
| 2026-05-13 | 38.90 | 41.50 | 38.63 | 39.40 | +1.55% | 0.73 | 4.54% |
| 2026-05-12 | 39.50 | 39.50 | 38.05 | 38.80 | -1.75% | 0.96 | 6.04% |
| 2026-05-11 | 36.67 | 39.95 | 36.67 | 39.49 | +8.07% | 1.58 | 9.90% |
| 2026-05-08 | 37.38 | 37.76 | 36.50 | 36.54 | -1.72% | 0.84 | 5.50% |
| 2026-05-07 | 37.33 | 38.00 | 36.51 | 37.18 | -0.48% | 1.04 | 6.75% |
| 2026-05-06 | 36.33 | 37.42 | 35.59 | 37.36 | +2.64% | 1.39 | 9.26% |
| 2026-04-30 | 34.43 | 37.10 | 34.12 | 36.40 | +3.82% | 1.70 | 11.57% |
| 2026-04-29 | 34.50 | 36.58 | 34.01 | 35.06 | +3.03% | 1.64 | 11.26% |
| 2026-04-28 | 32.64 | 34.74 | 32.64 | 34.03 | +3.18% | 1.23 | 8.84% |
| 2026-04-27 | 32.55 | 33.19 | 31.90 | 32.98 | +1.32% | 0.75 | 5.57% |
| 2026-04-24 | 32.14 | 32.94 | 32.01 | 32.55 | +0.90% | 0.60 | 4.45% |
| 2026-04-23 | 31.66 | 33.30 | 31.00 | 32.26 | +1.00% | 0.95 | 7.19% |
| 2026-04-22 | 32.02 | 32.11 | 31.54 | 31.94 | -0.34% | 0.67 | 5.11% |