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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 56.20 | 61.39 | 56.11 | 61.39 | +10.00% | 14.95 | 10.94% |
| 2026-04-21 | 55.93 | 56.34 | 53.41 | 55.81 | +0.02% | 11.03 | 8.83% |
| 2026-04-20 | 57.76 | 57.76 | 55.14 | 55.80 | +4.59% | 16.52 | 12.85% |
| 2026-04-17 | 48.66 | 53.35 | 47.90 | 53.35 | +10.00% | 16.29 | 13.87% |
| 2026-04-16 | 48.09 | 49.10 | 47.78 | 48.50 | -0.14% | 4.02 | 3.64% |
| 2026-04-15 | 49.76 | 49.87 | 48.23 | 48.57 | -2.61% | 6.04 | 5.41% |
| 2026-04-14 | 50.10 | 51.88 | 49.48 | 49.87 | +0.18% | 9.05 | 7.85% |
| 2026-04-13 | 50.17 | 52.00 | 49.00 | 49.78 | -2.74% | 7.82 | 6.86% |
| 2026-04-10 | 50.90 | 52.27 | 48.77 | 51.18 | +1.41% | 10.53 | 9.24% |
| 2026-04-09 | 50.07 | 51.75 | 50.00 | 50.47 | -1.31% | 7.96 | 6.87% |
| 2026-04-08 | 50.00 | 51.92 | 48.88 | 51.14 | +5.25% | 11.77 | 10.18% |
| 2026-04-07 | 50.10 | 51.38 | 47.59 | 48.59 | -3.95% | 11.34 | 10.17% |
| 2026-04-03 | 46.66 | 50.59 | 45.99 | 50.59 | +10.00% | 12.34 | 11.04% |
| 2026-04-02 | 46.51 | 47.80 | 45.31 | 45.99 | -1.98% | 5.32 | 5.02% |
| 2026-04-01 | 48.00 | 48.33 | 45.88 | 46.92 | +2.54% | 6.05 | 5.67% |
| 2026-03-31 | 47.01 | 47.36 | 45.19 | 45.76 | -4.27% | 6.76 | 6.42% |
| 2026-03-30 | 45.56 | 49.00 | 45.56 | 47.80 | +6.89% | 8.43 | 7.76% |
| 2026-03-27 | 44.44 | 45.48 | 43.43 | 44.72 | -1.95% | 7.47 | 7.38% |
| 2026-03-26 | 50.99 | 51.00 | 45.61 | 45.61 | -10.00% | 10.07 | 9.45% |
| 2026-03-25 | 51.40 | 52.50 | 49.85 | 50.68 | +2.16% | 8.35 | 7.17% |