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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.85 | 27.00 | 26.72 | 26.81 | -0.15% | 0.29 | 2.60% |
| 2025-10-21 | 26.54 | 26.88 | 26.27 | 26.85 | +1.70% | 0.39 | 3.55% |
| 2025-10-20 | 26.00 | 26.57 | 26.00 | 26.40 | +2.44% | 0.31 | 2.90% |
| 2025-10-17 | 26.31 | 26.31 | 25.77 | 25.77 | -1.34% | 0.30 | 2.85% |
| 2025-10-16 | 26.49 | 26.76 | 26.00 | 26.12 | -1.69% | 0.28 | 2.62% |
| 2025-10-15 | 26.91 | 26.91 | 26.28 | 26.57 | -0.04% | 0.38 | 3.52% |
| 2025-10-14 | 26.54 | 26.98 | 26.30 | 26.58 | +0.61% | 0.45 | 4.08% |
| 2025-10-13 | 25.61 | 26.54 | 24.74 | 26.42 | -0.56% | 0.46 | 4.30% |
| 2025-10-10 | 25.87 | 26.79 | 25.61 | 26.57 | +1.76% | 0.49 | 4.52% |
| 2025-10-09 | 26.30 | 26.90 | 26.01 | 26.11 | +0.19% | 0.42 | 3.90% |
| 2025-09-30 | 26.34 | 26.49 | 25.96 | 26.06 | -0.84% | 0.29 | 2.65% |
| 2025-09-29 | 25.60 | 26.33 | 25.10 | 26.28 | +2.90% | 0.48 | 4.47% |
| 2025-09-26 | 25.45 | 25.97 | 25.28 | 25.54 | -0.04% | 0.31 | 2.96% |
| 2025-09-25 | 25.50 | 26.30 | 25.50 | 25.55 | -0.08% | 0.44 | 4.14% |
| 2025-09-24 | 24.45 | 25.80 | 24.45 | 25.57 | +3.65% | 0.45 | 4.30% |
| 2025-09-23 | 25.00 | 25.09 | 23.60 | 24.67 | -1.00% | 0.52 | 5.23% |
| 2025-09-22 | 25.09 | 25.20 | 24.70 | 24.92 | -1.54% | 0.39 | 3.85% |
| 2025-09-19 | 25.73 | 25.97 | 25.20 | 25.31 | -1.82% | 0.45 | 4.26% |
| 2025-09-18 | 26.46 | 26.50 | 25.51 | 25.78 | -2.61% | 0.51 | 4.79% |
| 2025-09-17 | 26.80 | 26.89 | 26.41 | 26.47 | -1.08% | 0.36 | 3.31% |