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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.54 | 11.60 | 11.40 | 11.56 | +0.17% | 0.66 | 2.51% |
| 2025-06-24 | 11.36 | 11.57 | 11.36 | 11.54 | +1.94% | 0.82 | 3.15% |
| 2025-06-23 | 11.03 | 11.33 | 11.01 | 11.32 | +1.71% | 0.59 | 2.31% |
| 2025-06-20 | 11.18 | 11.38 | 10.96 | 11.13 | -0.18% | 0.70 | 2.75% |
| 2025-06-19 | 11.33 | 11.39 | 11.10 | 11.15 | -1.59% | 0.57 | 2.23% |
| 2025-06-18 | 11.11 | 11.41 | 11.05 | 11.33 | +1.43% | 0.66 | 2.61% |
| 2025-06-17 | 11.30 | 11.30 | 11.06 | 11.17 | -0.27% | 0.41 | 1.64% |
| 2025-06-16 | 10.98 | 11.32 | 10.87 | 11.20 | +0.99% | 0.54 | 2.11% |
| 2025-06-13 | 11.32 | 11.41 | 11.03 | 11.09 | -2.63% | 0.63 | 2.49% |
| 2025-06-12 | 11.38 | 11.51 | 11.33 | 11.39 | -0.44% | 0.51 | 1.98% |
| 2025-06-11 | 11.44 | 11.55 | 11.27 | 11.44 | +1.60% | 0.98 | 3.77% |
| 2025-06-10 | 11.50 | 11.53 | 11.12 | 11.26 | -2.00% | 0.68 | 2.67% |
| 2025-06-09 | 11.38 | 11.66 | 11.26 | 11.49 | +1.41% | 0.97 | 3.74% |
| 2025-06-06 | 11.22 | 11.43 | 11.17 | 11.33 | +0.62% | 0.71 | 2.76% |
| 2025-06-05 | 11.00 | 11.32 | 10.85 | 11.26 | +2.36% | 0.81 | 3.22% |
| 2025-06-04 | 10.94 | 11.07 | 10.89 | 11.00 | +1.01% | 0.42 | 1.70% |
| 2025-06-03 | 10.84 | 11.05 | 10.84 | 10.89 | -0.18% | 0.48 | 1.95% |
| 2025-05-30 | 11.13 | 11.14 | 10.85 | 10.91 | -1.98% | 0.58 | 2.33% |
| 2025-05-29 | 10.87 | 11.16 | 10.87 | 11.13 | +2.20% | 0.64 | 2.56% |
| 2025-05-28 | 10.97 | 11.12 | 10.85 | 10.89 | -0.64% | 0.38 | 1.54% |