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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.05 | 11.05 | 10.81 | 10.96 | -0.81% | 0.44 | 1.76% |
| 2025-05-26 | 10.78 | 11.05 | 10.78 | 11.05 | +2.22% | 0.62 | 2.48% |
| 2025-05-23 | 11.09 | 11.13 | 10.80 | 10.81 | -1.82% | 0.61 | 2.46% |
| 2025-05-22 | 11.29 | 11.40 | 11.00 | 11.01 | -2.48% | 0.68 | 2.69% |
| 2025-05-21 | 11.45 | 11.46 | 11.20 | 11.29 | -1.48% | 0.54 | 2.11% |
| 2025-05-20 | 11.38 | 11.47 | 11.21 | 11.46 | +0.79% | 0.53 | 2.06% |
| 2025-05-19 | 11.33 | 11.38 | 11.20 | 11.37 | +0.09% | 0.50 | 1.95% |
| 2025-05-16 | 11.26 | 11.50 | 11.24 | 11.36 | +0.62% | 0.49 | 1.90% |
| 2025-05-15 | 11.55 | 11.58 | 11.29 | 11.29 | -1.74% | 0.54 | 2.12% |
| 2025-05-14 | 11.42 | 11.71 | 11.42 | 11.49 | -0.26% | 0.75 | 2.86% |
| 2025-05-13 | 11.80 | 11.85 | 11.50 | 11.52 | -1.54% | 0.82 | 3.10% |
| 2025-05-12 | 11.60 | 11.81 | 11.60 | 11.70 | +1.30% | 1.17 | 4.42% |
| 2025-05-09 | 11.57 | 11.83 | 11.38 | 11.55 | -0.35% | 1.39 | 5.28% |
| 2025-05-08 | 11.30 | 11.61 | 11.24 | 11.59 | +2.66% | 0.95 | 3.65% |
| 2025-05-07 | 11.40 | 11.52 | 11.13 | 11.29 | +1.07% | 1.13 | 4.38% |
| 2025-05-06 | 10.80 | 11.17 | 10.80 | 11.17 | +4.30% | 0.90 | 3.58% |