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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.86 | 27.18 | 26.60 | 27.02 | +1.01% | 0.49 | 4.43% |
| 2026-01-15 | 26.85 | 27.42 | 26.43 | 26.75 | -0.52% | 0.42 | 3.77% |
| 2026-01-14 | 26.72 | 27.10 | 26.13 | 26.89 | +0.26% | 0.67 | 6.09% |
| 2026-01-13 | 26.59 | 27.06 | 26.12 | 26.82 | +1.48% | 0.55 | 5.01% |
| 2026-01-12 | 26.04 | 26.55 | 25.86 | 26.43 | +1.58% | 0.45 | 4.18% |
| 2026-01-09 | 25.90 | 26.06 | 25.68 | 26.02 | +0.39% | 0.34 | 3.17% |
| 2026-01-08 | 25.25 | 25.96 | 25.22 | 25.92 | +2.13% | 0.37 | 3.46% |
| 2026-01-07 | 25.80 | 25.82 | 25.29 | 25.38 | -1.36% | 0.26 | 2.49% |
| 2026-01-06 | 25.90 | 26.18 | 25.66 | 25.73 | -0.69% | 0.33 | 3.09% |
| 2026-01-05 | 25.37 | 26.09 | 25.33 | 25.91 | +2.17% | 0.37 | 3.48% |
| 2025-12-31 | 25.35 | 25.42 | 24.82 | 25.36 | +0.44% | 0.20 | 1.98% |
| 2025-12-30 | 25.69 | 25.69 | 25.11 | 25.25 | -1.06% | 0.21 | 2.00% |
| 2025-12-29 | 25.36 | 25.69 | 25.03 | 25.52 | +0.87% | 0.24 | 2.26% |
| 2025-12-26 | 25.82 | 25.96 | 25.30 | 25.30 | -1.67% | 0.23 | 2.23% |
| 2025-12-25 | 25.21 | 25.74 | 25.20 | 25.73 | +1.74% | 0.22 | 2.09% |
| 2025-12-24 | 25.23 | 25.42 | 25.06 | 25.29 | +0.44% | 0.18 | 1.69% |
| 2025-12-23 | 25.50 | 25.70 | 25.03 | 25.18 | -1.68% | 0.27 | 2.64% |
| 2025-12-22 | 25.84 | 26.00 | 25.55 | 25.61 | -0.74% | 0.22 | 2.04% |
| 2025-12-19 | 25.62 | 25.87 | 25.40 | 25.80 | +0.98% | 0.29 | 2.70% |
| 2025-12-18 | 24.93 | 25.75 | 24.87 | 25.55 | +2.28% | 0.29 | 2.77% |