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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.80 | 32.80 | 31.80 | 32.05 | -2.29% | 0.91 | 6.86% |
| 2026-04-20 | 33.45 | 33.98 | 32.21 | 32.80 | -1.38% | 1.12 | 8.30% |
| 2026-04-17 | 33.01 | 33.80 | 32.30 | 33.26 | +0.85% | 1.35 | 9.87% |
| 2026-04-16 | 32.58 | 33.80 | 31.34 | 32.98 | +1.23% | 2.04 | 15.17% |
| 2026-04-15 | 30.48 | 33.50 | 30.28 | 32.58 | +6.51% | 2.03 | 15.44% |
| 2026-04-14 | 29.65 | 31.05 | 29.08 | 30.59 | +5.30% | 1.23 | 9.83% |
| 2026-04-13 | 30.85 | 30.98 | 28.76 | 29.05 | -6.11% | 1.41 | 11.50% |
| 2026-04-10 | 28.49 | 31.99 | 28.30 | 30.94 | +9.41% | 1.63 | 12.99% |
| 2026-04-09 | 28.36 | 28.60 | 27.61 | 28.28 | +1.69% | 0.67 | 5.81% |
| 2026-04-08 | 26.99 | 27.90 | 26.80 | 27.81 | +6.51% | 0.56 | 4.91% |
| 2026-04-07 | 25.30 | 26.30 | 24.92 | 26.11 | +3.73% | 0.36 | 3.40% |
| 2026-04-03 | 26.24 | 26.50 | 25.03 | 25.17 | -3.49% | 0.32 | 3.02% |
| 2026-04-02 | 26.74 | 27.20 | 25.73 | 26.08 | -2.58% | 0.36 | 3.36% |
| 2026-04-01 | 26.67 | 26.96 | 26.03 | 26.77 | +2.88% | 0.47 | 4.33% |
| 2026-03-31 | 26.59 | 26.98 | 25.96 | 26.02 | -2.14% | 0.28 | 2.58% |
| 2026-03-30 | 26.19 | 26.59 | 25.80 | 26.59 | +1.14% | 0.27 | 2.49% |
| 2026-03-27 | 25.80 | 26.45 | 25.68 | 26.29 | +1.47% | 0.26 | 2.44% |
| 2026-03-26 | 26.72 | 26.92 | 25.66 | 25.91 | -2.52% | 0.29 | 2.68% |
| 2026-03-25 | 25.91 | 26.88 | 25.91 | 26.58 | +2.63% | 0.41 | 3.76% |
| 2026-03-24 | 25.20 | 25.98 | 24.40 | 25.90 | +6.72% | 0.53 | 5.06% |