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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.88 | 14.13 | 13.60 | 13.76 | +0.07% | 1.85 | 5.91% |
| 2025-08-19 | 13.69 | 13.86 | 13.58 | 13.75 | +0.15% | 1.56 | 5.00% |
| 2025-08-18 | 13.90 | 13.95 | 13.64 | 13.73 | -0.94% | 1.96 | 6.29% |
| 2025-08-15 | 14.06 | 14.18 | 13.58 | 13.86 | -1.07% | 2.44 | 7.80% |
| 2025-08-14 | 14.61 | 14.61 | 13.91 | 14.01 | -4.24% | 2.58 | 8.09% |
| 2025-08-13 | 14.73 | 14.89 | 14.48 | 14.63 | -0.81% | 2.34 | 7.06% |
| 2025-08-12 | 14.48 | 15.20 | 14.25 | 14.75 | +1.72% | 3.13 | 9.33% |
| 2025-08-11 | 14.99 | 15.00 | 14.28 | 14.50 | -2.03% | 3.97 | 12.08% |
| 2025-08-08 | 14.96 | 15.50 | 14.42 | 14.80 | +2.49% | 5.99 | 17.79% |
| 2025-08-07 | 13.55 | 14.61 | 13.50 | 14.44 | +6.02% | 5.21 | 16.29% |
| 2025-08-06 | 13.10 | 14.14 | 12.94 | 13.62 | +3.97% | 4.84 | 15.80% |
| 2025-08-05 | 12.86 | 13.32 | 12.85 | 13.10 | +3.23% | 3.45 | 11.66% |
| 2025-08-04 | 12.70 | 12.85 | 12.59 | 12.69 | -1.01% | 2.12 | 7.37% |
| 2025-08-01 | 12.87 | 12.92 | 12.56 | 12.82 | -0.77% | 2.33 | 8.06% |
| 2025-07-31 | 12.86 | 13.13 | 12.83 | 12.92 | +1.10% | 3.40 | 11.60% |
| 2025-07-30 | 12.72 | 13.17 | 12.62 | 12.78 | 0.00% | 4.11 | 14.13% |
| 2025-07-29 | 12.90 | 12.97 | 12.31 | 12.78 | +0.87% | 5.13 | 18.07% |
| 2025-07-28 | 11.92 | 12.67 | 11.77 | 12.67 | +9.98% | 2.19 | 7.80% |
| 2025-07-25 | 11.40 | 11.52 | 11.37 | 11.52 | +0.70% | 0.48 | 1.83% |
| 2025-07-24 | 11.40 | 11.44 | 11.34 | 11.44 | +0.88% | 0.50 | 1.95% |