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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.64 | 28.77 | 27.82 | 27.95 | -2.31% | 0.49 | 4.22% |
| 2025-11-18 | 29.10 | 29.17 | 28.30 | 28.61 | -1.65% | 0.49 | 4.17% |
| 2025-11-17 | 29.53 | 29.70 | 28.77 | 29.09 | +0.90% | 0.60 | 4.97% |
| 2025-11-14 | 28.55 | 29.21 | 28.46 | 28.83 | +1.16% | 0.52 | 4.41% |
| 2025-11-13 | 28.84 | 29.01 | 28.46 | 28.50 | -0.73% | 0.47 | 4.01% |
| 2025-11-12 | 29.20 | 29.40 | 28.60 | 28.71 | -1.68% | 0.61 | 5.16% |
| 2025-11-11 | 29.00 | 29.50 | 28.85 | 29.20 | +0.24% | 0.61 | 5.09% |
| 2025-11-10 | 30.42 | 30.57 | 29.04 | 29.13 | -4.24% | 1.24 | 10.22% |
| 2025-11-07 | 28.70 | 30.69 | 28.65 | 30.42 | +5.11% | 1.51 | 12.21% |
| 2025-11-06 | 28.59 | 29.89 | 28.51 | 28.94 | +0.52% | 0.95 | 7.92% |
| 2025-11-05 | 29.34 | 29.45 | 28.50 | 28.79 | -1.37% | 0.94 | 7.89% |
| 2025-11-04 | 28.25 | 30.88 | 28.10 | 29.19 | +3.33% | 1.49 | 12.36% |
| 2025-11-03 | 27.76 | 28.50 | 27.40 | 28.25 | +2.65% | 0.72 | 6.25% |
| 2025-10-31 | 26.99 | 27.57 | 26.99 | 27.52 | +1.89% | 0.45 | 3.96% |
| 2025-10-30 | 27.81 | 27.81 | 26.98 | 27.01 | -1.75% | 0.50 | 4.46% |
| 2025-10-29 | 27.80 | 28.18 | 27.35 | 27.49 | -0.18% | 0.64 | 5.61% |
| 2025-10-28 | 27.47 | 27.78 | 26.90 | 27.54 | +2.04% | 0.65 | 5.72% |
| 2025-10-27 | 27.51 | 27.60 | 26.94 | 26.99 | -0.70% | 0.53 | 4.71% |
| 2025-10-24 | 26.95 | 27.54 | 26.85 | 27.18 | +0.82% | 0.46 | 4.11% |
| 2025-10-23 | 26.81 | 27.00 | 26.50 | 26.96 | +0.56% | 0.33 | 2.97% |