世嘉科技 sz.002796
53.73
+7.85%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 50.37 | 54.60 | 48.00 | 53.73 | +7.85% | 12.81 | 10.93% |
| 2026-05-22 | 52.00 | 53.00 | 49.41 | 49.82 | -5.25% | 10.08 | 8.81% |
| 2026-05-21 | 55.86 | 57.00 | 52.26 | 52.58 | -1.26% | 20.44 | 16.30% |
| 2026-05-20 | 50.51 | 53.25 | 50.40 | 53.25 | +10.00% | 7.16 | 5.94% |
| 2026-05-19 | 45.46 | 48.70 | 43.85 | 48.41 | +5.79% | 7.50 | 7.19% |
| 2026-05-18 | 46.26 | 46.83 | 45.29 | 45.76 | -1.65% | 4.96 | 4.73% |
| 2026-05-15 | 50.75 | 50.99 | 46.00 | 46.53 | -8.32% | 10.41 | 9.66% |
| 2026-05-14 | 53.58 | 53.60 | 50.66 | 50.75 | -5.90% | 10.11 | 8.59% |
| 2026-05-13 | 58.15 | 59.41 | 53.49 | 53.93 | -9.25% | 17.45 | 13.82% |
| 2026-05-12 | 59.42 | 59.92 | 57.58 | 59.43 | +0.08% | 9.91 | 7.40% |
| 2026-05-11 | 59.80 | 60.00 | 56.50 | 59.38 | +0.99% | 11.54 | 8.65% |
| 2026-05-08 | 56.57 | 59.66 | 56.00 | 58.80 | +1.08% | 12.81 | 9.63% |
| 2026-05-07 | 54.26 | 59.49 | 52.90 | 58.17 | +7.56% | 15.75 | 11.96% |
| 2026-05-06 | 55.76 | 57.28 | 53.72 | 54.08 | -1.80% | 9.26 | 7.35% |
| 2026-04-30 | 55.01 | 56.86 | 54.62 | 55.07 | +0.57% | 5.44 | 4.31% |
| 2026-04-29 | 53.32 | 56.28 | 52.78 | 54.76 | +1.77% | 7.65 | 6.17% |
| 2026-04-28 | 56.65 | 57.54 | 52.91 | 53.81 | -6.03% | 9.63 | 7.78% |
| 2026-04-27 | 57.74 | 59.78 | 56.85 | 57.26 | -0.85% | 9.21 | 6.96% |
| 2026-04-24 | 59.99 | 60.34 | 57.00 | 57.75 | -5.31% | 10.57 | 7.91% |
| 2026-04-23 | 62.49 | 62.78 | 57.78 | 60.99 | -0.65% | 16.49 | 12.06% |