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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.91 | 22.40 | 21.80 | 22.23 | +1.51% | 0.37 | 4.00% |
| 2025-06-23 | 21.34 | 22.00 | 21.30 | 21.90 | +1.77% | 0.42 | 4.67% |
| 2025-06-20 | 21.69 | 22.07 | 21.36 | 21.52 | -0.32% | 0.34 | 3.76% |
| 2025-06-19 | 22.48 | 22.48 | 21.40 | 21.59 | -3.79% | 0.54 | 5.99% |
| 2025-06-18 | 22.66 | 22.70 | 21.90 | 22.44 | +0.09% | 0.42 | 4.61% |
| 2025-06-17 | 22.43 | 22.81 | 22.11 | 22.42 | +0.58% | 0.41 | 4.40% |
| 2025-06-16 | 22.10 | 22.75 | 22.06 | 22.29 | +0.36% | 0.43 | 4.71% |
| 2025-06-13 | 22.71 | 22.78 | 22.07 | 22.21 | -2.46% | 0.51 | 5.61% |
| 2025-06-12 | 22.70 | 22.84 | 22.43 | 22.77 | +0.44% | 0.42 | 4.55% |
| 2025-06-11 | 23.18 | 23.30 | 22.50 | 22.67 | -0.66% | 0.61 | 6.44% |
| 2025-06-10 | 22.60 | 23.75 | 22.39 | 22.82 | +1.02% | 1.04 | 11.02% |
| 2025-06-09 | 22.03 | 22.70 | 22.03 | 22.59 | +3.10% | 0.68 | 7.36% |
| 2025-06-06 | 22.06 | 22.06 | 21.63 | 21.91 | 0.00% | 0.40 | 4.42% |
| 2025-06-05 | 22.44 | 22.44 | 21.72 | 21.91 | -1.40% | 0.63 | 6.89% |
| 2025-06-04 | 22.50 | 22.94 | 22.08 | 22.22 | -1.51% | 0.98 | 10.63% |
| 2025-06-03 | 22.00 | 23.27 | 21.52 | 22.56 | -0.92% | 1.21 | 13.16% |
| 2025-05-30 | 22.04 | 24.35 | 22.02 | 22.77 | +5.86% | 1.46 | 15.74% |
| 2025-05-29 | 20.92 | 21.53 | 20.86 | 21.51 | +2.82% | 0.41 | 4.63% |
| 2025-05-28 | 21.00 | 21.60 | 20.74 | 20.92 | -0.14% | 0.35 | 4.02% |
| 2025-05-27 | 20.70 | 21.00 | 20.55 | 20.95 | +0.72% | 0.28 | 3.25% |