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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.49 | 20.88 | 20.31 | 20.80 | +1.61% | 0.28 | 3.24% |
| 2025-05-23 | 20.46 | 20.88 | 20.25 | 20.47 | +0.10% | 0.33 | 3.84% |
| 2025-05-22 | 20.96 | 21.18 | 20.33 | 20.45 | -2.29% | 0.30 | 3.57% |
| 2025-05-21 | 21.53 | 21.53 | 20.80 | 20.93 | -2.15% | 0.32 | 3.72% |
| 2025-05-20 | 20.60 | 21.40 | 20.43 | 21.39 | +3.89% | 0.41 | 4.77% |
| 2025-05-19 | 20.79 | 20.96 | 20.30 | 20.59 | -0.15% | 0.32 | 3.82% |
| 2025-05-16 | 20.58 | 20.83 | 20.50 | 20.62 | +0.24% | 0.31 | 3.68% |
| 2025-05-15 | 20.29 | 20.65 | 19.99 | 20.57 | +1.48% | 0.33 | 3.95% |
| 2025-05-14 | 20.40 | 20.40 | 20.02 | 20.27 | +0.10% | 0.29 | 3.51% |
| 2025-05-13 | 20.90 | 20.95 | 20.21 | 20.25 | -1.79% | 0.35 | 4.11% |
| 2025-05-12 | 20.39 | 20.99 | 20.17 | 20.62 | +0.78% | 0.51 | 6.01% |
| 2025-05-09 | 20.55 | 20.74 | 20.24 | 20.46 | -0.34% | 0.41 | 4.85% |
| 2025-05-08 | 20.01 | 20.65 | 19.81 | 20.53 | +2.65% | 0.65 | 7.75% |
| 2025-05-07 | 20.15 | 20.45 | 19.77 | 20.00 | +0.15% | 0.83 | 10.06% |
| 2025-05-06 | 19.22 | 20.39 | 19.00 | 19.97 | +6.51% | 1.07 | 13.11% |