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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.83 | 25.83 | 24.06 | 24.27 | -6.08% | 0.56 | 5.47% |
| 2026-03-20 | 27.22 | 27.46 | 25.80 | 25.84 | -5.07% | 0.56 | 5.15% |
| 2026-03-19 | 27.77 | 28.00 | 27.03 | 27.22 | -2.30% | 0.38 | 3.34% |
| 2026-03-18 | 27.38 | 27.98 | 27.09 | 27.86 | +1.86% | 0.27 | 2.39% |
| 2026-03-17 | 28.37 | 28.45 | 27.20 | 27.35 | -2.01% | 0.39 | 3.38% |
| 2026-03-16 | 28.29 | 28.30 | 27.60 | 27.91 | -0.85% | 0.34 | 2.96% |
| 2026-03-13 | 28.25 | 28.90 | 28.05 | 28.15 | -0.32% | 0.34 | 2.88% |
| 2026-03-12 | 29.04 | 29.12 | 28.09 | 28.24 | -2.62% | 0.34 | 2.85% |
| 2026-03-11 | 29.17 | 29.34 | 28.57 | 29.00 | -0.58% | 0.34 | 2.82% |
| 2026-03-10 | 28.31 | 29.21 | 28.15 | 29.17 | +3.59% | 0.37 | 3.12% |
| 2026-03-09 | 27.89 | 28.31 | 27.52 | 28.16 | -0.04% | 0.44 | 3.86% |
| 2026-03-06 | 26.88 | 28.26 | 26.82 | 28.17 | +4.33% | 0.52 | 4.50% |
| 2026-03-05 | 27.11 | 27.50 | 26.79 | 27.00 | +0.78% | 0.34 | 3.05% |
| 2026-03-04 | 27.08 | 27.09 | 26.06 | 26.79 | -0.56% | 0.42 | 3.79% |
| 2026-03-03 | 27.94 | 28.22 | 26.90 | 26.94 | -3.30% | 0.54 | 4.80% |
| 2026-03-02 | 28.96 | 29.26 | 27.50 | 27.86 | -5.11% | 0.65 | 5.61% |
| 2026-02-27 | 29.12 | 29.41 | 28.65 | 29.36 | +0.41% | 0.32 | 2.65% |
| 2026-02-26 | 29.55 | 29.69 | 28.95 | 29.24 | -0.37% | 0.37 | 3.08% |
| 2026-02-25 | 29.46 | 29.75 | 29.25 | 29.35 | -0.37% | 0.41 | 3.35% |
| 2026-02-24 | 28.37 | 29.55 | 28.37 | 29.46 | +4.47% | 0.56 | 4.70% |