顺景科技（603007）历史行情
以下为顺景科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.170 | 4.130 | 4.230 | 4.100 | 0.030 | 0.732% | 17.12万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.200 | 4.100 | 4.230 | 4.100 | -0.180 | -4.206% | 17.83万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.410 | 4.280 | 4.420 | 4.250 | -0.130 | -2.948% | 11.50万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.310 | 4.410 | 4.430 | 4.200 | 0.050 | 1.147% | 16.56万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.420 | 4.360 | 4.450 | 4.350 | -0.080 | -1.802% | 9.85万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.420 | 4.440 | 4.450 | 4.260 | 0.010 | 0.226% | 14.17万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.470 | 4.430 | 4.560 | 4.400 | -0.040 | -0.895% | 10.86万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.530 | 4.470 | 4.620 | 4.450 | -0.010 | -0.223% | 1,250.20万 | 0.56亿 | 1.799% |
| 2026-10-06 | 4.530 | 4.470 | 4.620 | 4.450 | -0.010 | -0.223% | 1,250.20万 | 0.56亿 | 1.799% |
| 2026-10-05 | 4.530 | 4.470 | 4.620 | 4.450 | -0.010 | -0.223% | 1,250.20万 | 0.56亿 | 1.799% |
| 2026-10-02 | 4.530 | 4.470 | 4.620 | 4.450 | -0.010 | -0.223% | 1,250.20万 | 0.56亿 | 1.799% |
| 2026-10-01 | 4.530 | 4.470 | 4.620 | 4.450 | -0.010 | -0.223% | 1,250.20万 | 0.56亿 | 1.799% |
| 2026-09-30 | 4.530 | 4.470 | 4.620 | 4.450 | -0.010 | -0.223% | 12.50万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.450 | 4.480 | 4.540 | 4.430 | 0.030 | 0.674% | 11.78万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.550 | 4.450 | 4.580 | 4.390 | -0.100 | -2.198% | 15.49万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.590 | 4.550 | 4.620 | 4.530 | -0.040 | -0.871% | 1,086.13万 | 0.50亿 | 1.563% |
| 2026-09-24 | 4.590 | 4.550 | 4.620 | 4.530 | -0.040 | -0.871% | 10.86万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.710 | 4.590 | 4.720 | 4.580 | -0.120 | -2.548% | 13.09万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.720 | 4.710 | 4.750 | 4.670 | -0.010 | -0.212% | 15.99万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.690 | 4.720 | 4.740 | 4.670 | 0.030 | 0.640% | 16.58万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.660 | 4.690 | 4.720 | 4.650 | 0.050 | 1.078% | 12.76万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.630 | 4.640 | 4.700 | 4.590 | 0.000 | 0.000% | 13.21万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.580 | 4.640 | 4.690 | 4.540 | 0.060 | 1.310% | 13.09万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.740 | 4.580 | 4.770 | 4.580 | -0.180 | -3.782% | 14.88万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.800 | 4.760 | 4.850 | 4.740 | -0.070 | -1.449% | 14.04万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.870 | 4.830 | 4.880 | 4.710 | -0.080 | -1.629% | 20.04万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.030 | 4.910 | 5.030 | 4.900 | -0.130 | -2.579% | 16.99万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.100 | 5.040 | 5.130 | 5.010 | -0.090 | -1.754% | 17.52万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.160 | 5.130 | 5.160 | 5.080 | -0.010 | -0.195% | 19.57万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.180 | 5.140 | 5.220 | 5.130 | 0.000 | 0.000% | 19.47万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.290 | 5.140 | 5.300 | 5.120 | -0.120 | -2.281% | 30.38万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.140 | 5.260 | 5.290 | 5.140 | 0.100 | 1.938% | 38.95万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.080 | 5.160 | 5.190 | 5.020 | 0.040 | 0.781% | 36.41万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.080 | 5.120 | 5.200 | 5.080 | 0.050 | 0.986% | 45.27万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.150 | 5.070 | 5.250 | 5.010 | -0.300 | -5.587% | 84.36万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.980 | 5.370 | 5.370 | 4.910 | 0.490 | 10.041% | 78.47万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.860 | 4.880 | 4.940 | 4.830 | -0.010 | -0.204% | 13.71万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.750 | 4.890 | 4.940 | 4.750 | 0.160 | 3.383% | 24.10万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.490 | 4.730 | 4.760 | 4.460 | 0.210 | 4.646% | 22.17万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.590 | 4.520 | 4.620 | 4.450 | -0.100 | -2.165% | 12.57万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.560 | 4.620 | 4.640 | 4.490 | 0.030 | 0.654% | 11.74万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.630 | 4.590 | 4.660 | 4.540 | 0.050 | 1.101% | 12.45万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.790 | 4.540 | 4.790 | 4.530 | -0.290 | -6.004% | 20.94万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.800 | 4.830 | 4.870 | 4.760 | 0.010 | 0.207% | 16.03万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.790 | 4.820 | 4.830 | 4.730 | 0.020 | 0.417% | 15.59万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.900 | 4.800 | 4.930 | 4.740 | -0.130 | -2.637% | 24.23万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.030 | 4.930 | 5.180 | 4.910 | -0.060 | -1.202% | 31.25万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.890 | 4.990 | 5.010 | 4.880 | 0.100 | 2.045% | 17.14万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.880 | 4.890 | 4.940 | 4.800 | -0.030 | -0.610% | 15.12万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.840 | 4.920 | 4.950 | 4.790 | 0.060 | 1.235% | 20.56万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.830 | 4.860 | 4.870 | 4.680 | 0.030 | 0.621% | 22.46万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.920 | 4.830 | 4.930 | 4.770 | -0.100 | -2.028% | 26.21万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.800 | 4.930 | 4.980 | 4.790 | 0.120 | 2.495% | 35.89万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.610 | 4.810 | 4.990 | 4.590 | 0.210 | 4.565% | 44.94万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.500 | 4.600 | 4.610 | 4.460 | 0.110 | 2.450% | 16.43万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.400 | 4.490 | 4.530 | 4.370 | 0.190 | 4.419% | 25.16万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.490 | 4.300 | 4.550 | 4.300 | -0.230 | -5.077% | 26.29万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.430 | 4.530 | 4.550 | 4.380 | 0.070 | 1.570% | 20.31万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.410 | 4.460 | 4.610 | 4.410 | 0.010 | 0.225% | 18.07万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.250 | 4.450 | 4.460 | 4.240 | 0.180 | 4.215% | 18.87万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.320 | 4.270 | 4.420 | 4.260 | -0.150 | -3.394% | 19.06万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.310 | 4.420 | 4.440 | 4.310 | 0.070 | 1.609% | 20.39万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.550 | 4.350 | 4.570 | 4.340 | -0.210 | -4.605% | 26.70万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.510 | 4.560 | 4.580 | 4.150 | 0.060 | 1.333% | 29.69万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.850 | 4.500 | 4.900 | 4.440 | -0.280 | -5.858% | 28.60万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.030 | 4.780 | 5.030 | 4.780 | -0.260 | -5.159% | 24.28万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.070 | 5.040 | 5.100 | 5.000 | -0.120 | -2.326% | 18.87万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.960 | 5.160 | 5.450 | 4.960 | 0.180 | 3.614% | 33.48万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.850 | 4.980 | 4.980 | 4.730 | 0.080 | 1.633% | 23.12万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.210 | 4.900 | 5.220 | 4.860 | -0.360 | -6.844% | 34.53万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.230 | 5.260 | 5.390 | 5.210 | 0.020 | 0.382% | 28.73万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.290 | 5.240 | 5.350 | 5.090 | -0.040 | -0.758% | 28.63万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.430 | 5.280 | 5.470 | 5.270 | -0.150 | -2.762% | 24.99万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.600 | 5.430 | 5.700 | 5.410 | -0.220 | -3.894% | 28.15万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.990 | 5.650 | 6.080 | 5.650 | -0.350 | -5.833% | 37.74万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.880 | 6.000 | 6.030 | 5.850 | 0.120 | 2.041% | 30.95万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.930 | 5.880 | 6.160 | 5.850 | -0.100 | -1.672% | 34.68万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.060 | 5.980 | 6.110 | 5.850 | -0.060 | -0.993% | 34.86万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.680 | 6.040 | 6.180 | 5.640 | 0.360 | 6.338% | 45.81万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.740 | 5.680 | 5.750 | 5.510 | -0.110 | -1.900% | 38.11万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.140 | 5.790 | 6.160 | 5.750 | -0.310 | -5.082% | 56.18万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.670 | 6.100 | 6.760 | 6.070 | -0.560 | -8.408% | 73.61万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.680 | 6.660 | 6.810 | 6.500 | -0.140 | -2.059% | 88.54万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.090 | 6.800 | 6.800 | 6.040 | 0.620 | 10.032% | 90.50万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.830 | 6.180 | 6.230 | 5.730 | 0.350 | 6.003% | 67.38万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.720 | 5.830 | 6.050 | 5.540 | 0.150 | 2.641% | 57.49万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.600 | 5.680 | 5.680 | 5.430 | 0.010 | 0.176% | 52.70万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.970 | 5.670 | 6.080 | 5.670 | -0.220 | -3.735% | 84.92万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.750 | 5.890 | 5.890 | 5.630 | 0.540 | 10.093% | 40.11万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.450 | 5.350 | 5.510 | 5.290 | 0.010 | 0.187% | 35.27万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.370 | 5.340 | 5.450 | 5.220 | -0.080 | -1.476% | 32.23万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.500 | 5.420 | 5.550 | 5.280 | -0.170 | -3.041% | 42.36万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.780 | 5.590 | 5.780 | 5.520 | -0.060 | -1.062% | 34.27万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.760 | 5.650 | 5.940 | 5.600 | -0.270 | -4.561% | 43.89万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.060 | 5.920 | 6.150 | 5.910 | -0.120 | -1.987% | 41.01万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.150 | 6.040 | 6.300 | 5.980 | -0.120 | -1.948% | 51.52万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.210 | 6.160 | 6.460 | 6.060 | -0.050 | -0.805% | 76.69万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.040 | 6.210 | 6.620 | 5.740 | 0.190 | 3.156% | 91.39万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.880 | 6.020 | 6.130 | 5.880 | 0.060 | 1.007% | 31.22万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.250 | 5.960 | 6.290 | 5.910 | -0.210 | -3.404% | 52.85万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.180 | 6.170 | 6.280 | 6.060 | -0.050 | -0.804% | 40.71万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.440 | 6.220 | 6.510 | 6.140 | -0.170 | -2.660% | 44.23万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.510 | 6.390 | 6.550 | 6.240 | -0.120 | -1.843% | 52.78万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.900 | 6.510 | 6.910 | 6.430 | -0.380 | -5.515% | 70.44万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.810 | 6.890 | 7.040 | 6.600 | -0.010 | -0.145% | 89.95万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.390 | 6.900 | 7.720 | 6.900 | -0.600 | -8.000% | 134.00万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.330 | 7.500 | 8.440 | 7.500 | -0.830 | -9.964% | 146.96万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.990 | 8.330 | 8.580 | 7.900 | 0.230 | 2.840% | 152.15万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.410 | 8.100 | 8.720 | 7.820 | -0.270 | -3.226% | 172.96万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.100 | 8.370 | 9.100 | 8.330 | -0.890 | -9.611% | 259.19万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.260 | 9.260 | 9.260 | 9.260 | 0.840 | 9.976% | 28.94万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.420 | 8.420 | 8.420 | 8.420 | 0.770 | 10.065% | 13.23万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.650 | 7.650 | 7.650 | 6.960 | 0.700 | 10.072% | 145.43万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.600 | 6.950 | 7.080 | 6.600 | 0.370 | 5.623% | 89.85万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.280 | 6.580 | 6.880 | 6.210 | 0.330 | 5.280% | 88.33万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.970 | 6.250 | 6.350 | 5.970 | 0.280 | 4.690% | 37.87万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.810 | 5.970 | 6.070 | 5.600 | 0.110 | 1.877% | 32.25万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.120 | 5.860 | 6.200 | 5.840 | -0.240 | -3.934% | 33.86万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.910 | 6.100 | 6.150 | 5.840 | 0.190 | 3.215% | 22.02万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.890 | 5.910 | 6.010 | 5.840 | 0.000 | 0.000% | 21.37万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.140 | 5.910 | 6.140 | 5.800 | -0.200 | -3.273% | 29.43万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.270 | 6.110 | 6.360 | 6.080 | -0.270 | -4.232% | 30.35万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.410 | 6.380 | 6.580 | 6.210 | 0.010 | 0.157% | 31.73万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.560 | 6.370 | 6.700 | 6.310 | -0.350 | -5.208% | 52.00万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.070 | 6.720 | 7.190 | 6.600 | 0.000 | 0.000% | 66.85万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.920 | 6.860 | 6.990 | 6.830 | 0.000 | 0.000% | 15.65万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.790 | 6.920 | 6.970 | 6.720 | 0.180 | 2.670% | 19.09万 | 1.31亿 | 2.750% |
| 2026-04-15 | 6.910 | 6.740 | 6.910 | 6.700 | 0.000 | 0.000% | 18.68万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.630 | 6.910 | 6.920 | 6.630 | 0.270 | 4.066% | 18.29万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.510 | 6.640 | 6.700 | 6.510 | 0.000 | 0.000% | 16.23万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.500 | 6.490 | 6.550 | 6.450 | 0.000 | 0.000% | 11.73万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.360 | 6.450 | 6.480 | 6.300 | 0.000 | 0.000% | 13.34万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.340 | 6.450 | 6.450 | 6.300 | 0.000 | 0.000% | 11.22万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.170 | 6.250 | 6.390 | 6.170 | 0.000 | 0.000% | 13.15万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.250 | 6.150 | 6.330 | 6.060 | 0.000 | 0.000% | 13.72万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.380 | 6.250 | 6.420 | 6.230 | 0.000 | 0.000% | 11.65万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.460 | 6.400 | 6.480 | 6.290 | 0.000 | 0.000% | 13.50万 | 0.00亿 | 0.000% |