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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.59 | 26.77 | 26.21 | 26.76 | +0.98% | 0.39 | 3.55% |
| 2025-09-15 | 26.48 | 26.74 | 26.18 | 26.50 | +0.08% | 0.35 | 3.25% |
| 2025-09-12 | 26.90 | 26.91 | 26.40 | 26.48 | -1.63% | 0.40 | 3.60% |
| 2025-09-11 | 26.90 | 27.16 | 26.52 | 26.92 | -0.41% | 0.44 | 4.03% |
| 2025-09-10 | 26.82 | 27.36 | 26.78 | 27.03 | +0.93% | 0.37 | 3.31% |
| 2025-09-09 | 27.14 | 27.71 | 26.68 | 26.78 | -1.72% | 0.57 | 5.12% |
| 2025-09-08 | 26.31 | 27.35 | 25.96 | 27.25 | +2.83% | 0.65 | 5.85% |
| 2025-09-05 | 26.10 | 26.50 | 25.60 | 26.50 | +1.53% | 0.35 | 3.23% |
| 2025-09-04 | 25.69 | 26.49 | 25.69 | 26.10 | +1.36% | 0.54 | 5.04% |
| 2025-09-03 | 26.90 | 26.95 | 25.61 | 25.75 | -3.88% | 0.39 | 3.60% |
| 2025-09-02 | 27.55 | 27.55 | 26.35 | 26.79 | -1.33% | 0.46 | 4.17% |
| 2025-09-01 | 26.24 | 27.30 | 26.08 | 27.15 | +3.47% | 0.66 | 5.96% |
| 2025-08-29 | 26.46 | 26.63 | 26.01 | 26.24 | -0.94% | 0.42 | 3.90% |
| 2025-08-28 | 26.45 | 27.19 | 25.21 | 26.49 | -1.52% | 0.83 | 7.73% |
| 2025-08-27 | 27.77 | 28.04 | 26.90 | 26.90 | -4.00% | 0.87 | 7.72% |
| 2025-08-26 | 27.85 | 28.33 | 27.18 | 28.02 | +0.65% | 0.94 | 8.21% |
| 2025-08-25 | 27.80 | 28.16 | 27.59 | 27.84 | -1.49% | 0.90 | 7.90% |
| 2025-08-22 | 28.71 | 28.71 | 27.75 | 28.26 | -1.74% | 1.15 | 9.93% |
| 2025-08-21 | 27.78 | 28.99 | 27.50 | 28.76 | +4.51% | 1.87 | 15.95% |
| 2025-08-20 | 27.51 | 27.79 | 27.22 | 27.52 | -0.86% | 0.62 | 5.47% |