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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.55 | 11.55 | 11.30 | 11.34 | -1.90% | 0.76 | 2.96% |
| 2025-07-22 | 11.77 | 11.77 | 11.50 | 11.56 | -1.45% | 0.62 | 2.35% |
| 2025-07-21 | 11.69 | 11.76 | 11.65 | 11.73 | +0.77% | 0.54 | 2.05% |
| 2025-07-18 | 11.74 | 11.77 | 11.55 | 11.64 | -0.17% | 0.58 | 2.19% |
| 2025-07-17 | 11.53 | 11.75 | 11.49 | 11.66 | +0.95% | 0.52 | 1.98% |
| 2025-07-16 | 11.47 | 11.70 | 11.47 | 11.55 | +0.61% | 0.59 | 2.23% |
| 2025-07-15 | 11.63 | 11.66 | 11.28 | 11.48 | -2.21% | 0.94 | 3.63% |
| 2025-07-14 | 11.70 | 11.78 | 11.65 | 11.74 | +0.43% | 0.43 | 1.61% |
| 2025-07-11 | 11.74 | 11.77 | 11.56 | 11.69 | -0.34% | 0.52 | 1.97% |
| 2025-07-10 | 11.71 | 11.80 | 11.62 | 11.73 | -0.26% | 0.48 | 1.80% |
| 2025-07-09 | 11.80 | 11.89 | 11.73 | 11.76 | -0.17% | 0.46 | 1.71% |
| 2025-07-08 | 11.59 | 11.79 | 11.53 | 11.78 | +1.55% | 0.57 | 2.14% |
| 2025-07-07 | 11.62 | 11.62 | 11.44 | 11.60 | 0.00% | 0.42 | 1.61% |
| 2025-07-04 | 11.79 | 11.79 | 11.57 | 11.60 | -1.61% | 0.66 | 2.51% |
| 2025-07-03 | 11.60 | 11.80 | 11.58 | 11.79 | +1.73% | 0.58 | 2.18% |
| 2025-07-02 | 11.73 | 11.74 | 11.51 | 11.59 | -1.19% | 0.54 | 2.06% |
| 2025-07-01 | 11.76 | 11.83 | 11.61 | 11.73 | -0.59% | 0.59 | 2.22% |
| 2025-06-30 | 11.76 | 11.89 | 11.70 | 11.80 | -0.08% | 0.83 | 3.11% |
| 2025-06-27 | 11.62 | 11.88 | 11.57 | 11.81 | +1.29% | 1.07 | 4.01% |
| 2025-06-26 | 11.57 | 11.85 | 11.52 | 11.66 | +0.87% | 1.11 | 4.18% |