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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.17 | 28.58 | 28.12 | 28.20 | +0.25% | 0.24 | 2.09% |
| 2026-02-12 | 28.50 | 28.63 | 28.05 | 28.13 | -1.71% | 0.36 | 3.09% |
| 2026-02-11 | 28.58 | 28.73 | 28.27 | 28.62 | +1.20% | 0.30 | 2.55% |
| 2026-02-10 | 28.51 | 28.65 | 28.21 | 28.28 | -0.81% | 0.32 | 2.76% |
| 2026-02-09 | 28.42 | 28.70 | 28.34 | 28.51 | +0.81% | 0.34 | 2.87% |
| 2026-02-06 | 28.12 | 28.57 | 27.76 | 28.28 | +0.46% | 0.33 | 2.79% |
| 2026-02-05 | 28.40 | 28.71 | 28.05 | 28.15 | -0.53% | 0.33 | 2.85% |
| 2026-02-04 | 28.19 | 28.58 | 28.16 | 28.30 | +0.14% | 0.35 | 3.00% |
| 2026-02-03 | 28.11 | 28.46 | 27.83 | 28.26 | +1.87% | 0.50 | 4.28% |
| 2026-02-02 | 27.65 | 28.65 | 27.47 | 27.74 | -2.19% | 0.71 | 6.10% |
| 2026-01-30 | 27.42 | 28.36 | 27.42 | 28.36 | +2.60% | 0.52 | 4.55% |
| 2026-01-29 | 27.68 | 28.19 | 27.39 | 27.64 | -0.79% | 0.47 | 4.15% |
| 2026-01-28 | 28.35 | 28.36 | 27.78 | 27.86 | -1.73% | 0.41 | 3.53% |
| 2026-01-27 | 28.20 | 28.47 | 27.24 | 28.35 | -0.18% | 0.58 | 5.09% |
| 2026-01-26 | 29.16 | 29.16 | 28.01 | 28.40 | -1.66% | 0.60 | 5.10% |
| 2026-01-23 | 28.86 | 29.07 | 28.25 | 28.88 | +1.12% | 0.45 | 3.78% |
| 2026-01-22 | 28.50 | 28.80 | 28.00 | 28.56 | +1.20% | 0.53 | 4.54% |
| 2026-01-21 | 27.60 | 28.32 | 27.45 | 28.22 | +2.17% | 0.44 | 3.78% |
| 2026-01-20 | 27.77 | 28.19 | 27.30 | 27.62 | -0.75% | 0.50 | 4.38% |
| 2026-01-19 | 27.16 | 27.86 | 26.86 | 27.83 | +3.00% | 0.62 | 5.50% |