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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.23 | 27.88 | 26.96 | 27.76 | +2.47% | 1.06 | 9.41% |
| 2025-08-18 | 26.94 | 27.17 | 26.87 | 27.09 | +0.67% | 0.72 | 6.44% |
| 2025-08-15 | 26.45 | 27.19 | 26.21 | 26.91 | +2.01% | 0.74 | 6.68% |
| 2025-08-14 | 27.70 | 27.77 | 26.35 | 26.38 | -4.42% | 1.03 | 9.28% |
| 2025-08-13 | 27.60 | 27.88 | 27.44 | 27.60 | -0.07% | 0.76 | 6.70% |
| 2025-08-12 | 27.85 | 28.18 | 27.47 | 27.62 | -1.64% | 1.07 | 9.37% |
| 2025-08-11 | 27.46 | 28.30 | 27.00 | 28.08 | +3.69% | 1.71 | 14.92% |
| 2025-08-08 | 26.88 | 27.15 | 26.42 | 27.08 | +1.27% | 1.01 | 9.11% |
| 2025-08-07 | 26.90 | 27.20 | 26.56 | 26.74 | -0.63% | 1.02 | 9.23% |
| 2025-08-06 | 27.98 | 27.98 | 26.88 | 26.91 | -2.78% | 1.48 | 13.21% |
| 2025-08-05 | 27.80 | 27.97 | 27.40 | 27.68 | -0.90% | 1.42 | 12.43% |
| 2025-08-04 | 27.15 | 27.96 | 26.50 | 27.93 | +1.56% | 1.61 | 14.36% |
| 2025-08-01 | 29.48 | 29.49 | 27.36 | 27.50 | -9.54% | 2.41 | 20.63% |
| 2025-07-31 | 28.29 | 30.50 | 27.90 | 30.40 | +2.32% | 3.32 | 27.61% |
| 2025-07-30 | 30.50 | 33.00 | 29.61 | 29.71 | +0.30% | 5.40 | 42.51% |
| 2025-07-29 | 26.16 | 29.62 | 25.65 | 29.62 | +20.02% | 3.40 | 28.92% |
| 2025-07-28 | 23.94 | 25.15 | 23.93 | 24.68 | +3.13% | 1.04 | 10.22% |
| 2025-07-25 | 23.80 | 24.06 | 23.74 | 23.93 | +0.08% | 0.29 | 2.91% |
| 2025-07-24 | 23.89 | 24.09 | 23.71 | 23.91 | +0.76% | 0.31 | 3.11% |
| 2025-07-23 | 24.21 | 24.30 | 23.69 | 23.73 | -1.90% | 0.40 | 4.11% |