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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.70 | 25.18 | 24.24 | 24.98 | +0.69% | 0.27 | 2.62% |
| 2025-12-16 | 25.67 | 25.67 | 24.72 | 24.81 | -1.86% | 0.19 | 1.87% |
| 2025-12-15 | 25.08 | 25.75 | 24.95 | 25.28 | +0.08% | 0.25 | 2.42% |
| 2025-12-12 | 25.55 | 26.02 | 25.18 | 25.26 | -1.14% | 0.27 | 2.57% |
| 2025-12-11 | 26.49 | 26.49 | 25.50 | 25.55 | -2.63% | 0.32 | 3.03% |
| 2025-12-10 | 26.71 | 26.97 | 26.20 | 26.24 | -1.94% | 0.31 | 2.82% |
| 2025-12-09 | 27.00 | 27.12 | 26.57 | 26.76 | -0.96% | 0.31 | 2.84% |
| 2025-12-08 | 26.90 | 27.20 | 26.83 | 27.02 | +1.08% | 0.25 | 2.24% |
| 2025-12-05 | 26.32 | 26.79 | 25.90 | 26.73 | +1.71% | 0.29 | 2.65% |
| 2025-12-04 | 26.86 | 27.12 | 26.10 | 26.28 | -2.16% | 0.30 | 2.74% |
| 2025-12-03 | 27.47 | 27.66 | 26.80 | 26.86 | -2.08% | 0.28 | 2.50% |
| 2025-12-02 | 27.73 | 27.85 | 27.31 | 27.43 | -1.08% | 0.27 | 2.34% |
| 2025-12-01 | 27.53 | 28.45 | 27.53 | 27.73 | +0.76% | 0.41 | 3.55% |
| 2025-11-28 | 27.10 | 27.57 | 26.85 | 27.52 | +1.55% | 0.30 | 2.70% |
| 2025-11-27 | 26.67 | 27.32 | 26.59 | 27.10 | +1.27% | 0.29 | 2.64% |
| 2025-11-26 | 27.23 | 27.50 | 26.72 | 26.76 | -1.18% | 0.39 | 3.49% |
| 2025-11-25 | 26.68 | 27.33 | 26.47 | 27.08 | +1.80% | 0.35 | 3.16% |
| 2025-11-24 | 26.38 | 26.87 | 26.04 | 26.60 | +1.68% | 0.42 | 3.85% |
| 2025-11-21 | 27.52 | 27.90 | 26.02 | 26.16 | -5.90% | 0.64 | 5.82% |
| 2025-11-20 | 27.94 | 28.46 | 27.60 | 27.80 | -0.54% | 0.50 | 4.31% |