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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.35 | 24.40 | 23.93 | 24.19 | +0.08% | 0.45 | 4.52% |
| 2025-07-21 | 23.66 | 24.21 | 23.66 | 24.17 | +2.50% | 0.55 | 5.55% |
| 2025-07-18 | 23.50 | 23.59 | 23.22 | 23.58 | +1.07% | 0.31 | 3.25% |
| 2025-07-17 | 23.49 | 23.49 | 23.21 | 23.33 | +0.13% | 0.31 | 3.22% |
| 2025-07-16 | 23.51 | 23.78 | 23.16 | 23.30 | -0.51% | 0.41 | 4.22% |
| 2025-07-15 | 23.86 | 24.04 | 23.23 | 23.42 | -1.84% | 0.42 | 4.32% |
| 2025-07-14 | 23.72 | 23.96 | 23.50 | 23.86 | +0.51% | 0.33 | 3.42% |
| 2025-07-11 | 23.88 | 23.93 | 23.25 | 23.74 | -0.75% | 0.42 | 4.30% |
| 2025-07-10 | 23.73 | 23.97 | 23.38 | 23.92 | +0.76% | 0.39 | 4.03% |
| 2025-07-09 | 23.41 | 24.11 | 23.37 | 23.74 | +1.41% | 0.55 | 5.66% |
| 2025-07-08 | 23.26 | 23.47 | 23.01 | 23.41 | +0.73% | 0.33 | 3.47% |
| 2025-07-07 | 22.66 | 23.27 | 22.60 | 23.24 | +2.56% | 0.37 | 3.88% |
| 2025-07-04 | 23.19 | 23.32 | 22.64 | 22.66 | -2.03% | 0.38 | 4.00% |
| 2025-07-03 | 22.95 | 23.16 | 22.80 | 23.13 | +0.39% | 0.32 | 3.38% |
| 2025-07-02 | 22.88 | 23.05 | 22.60 | 23.04 | +1.19% | 0.40 | 4.25% |
| 2025-07-01 | 22.78 | 22.98 | 22.65 | 22.77 | -0.13% | 0.30 | 3.16% |
| 2025-06-30 | 22.64 | 22.87 | 22.41 | 22.80 | +0.75% | 0.30 | 3.20% |
| 2025-06-27 | 22.50 | 22.90 | 22.30 | 22.63 | +1.34% | 0.35 | 3.78% |
| 2025-06-26 | 22.32 | 22.45 | 22.07 | 22.33 | +0.04% | 0.27 | 2.92% |
| 2025-06-25 | 22.60 | 22.60 | 21.93 | 22.32 | +0.40% | 0.41 | 4.52% |