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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 50.60 | 51.03 | 47.69 | 49.61 | -0.10% | 8.26 | 7.42% |
| 2026-03-23 | 52.50 | 53.46 | 49.66 | 49.66 | -10.00% | 9.07 | 7.81% |
| 2026-03-20 | 54.52 | 60.35 | 54.52 | 55.18 | -0.36% | 11.93 | 8.99% |
| 2026-03-19 | 56.10 | 57.43 | 55.00 | 55.38 | -2.81% | 5.06 | 3.95% |
| 2026-03-18 | 57.32 | 57.45 | 54.08 | 56.98 | +1.19% | 7.37 | 5.80% |
| 2026-03-17 | 57.50 | 58.66 | 54.61 | 56.31 | -1.38% | 6.31 | 4.88% |
| 2026-03-16 | 57.82 | 59.24 | 55.79 | 57.10 | -1.07% | 8.15 | 6.24% |
| 2026-03-13 | 59.80 | 61.50 | 57.00 | 57.72 | -5.61% | 11.45 | 8.60% |
| 2026-03-12 | 65.31 | 66.68 | 61.00 | 61.15 | -7.75% | 14.82 | 10.27% |
| 2026-03-11 | 63.59 | 67.88 | 62.40 | 66.29 | +4.62% | 14.11 | 9.39% |
| 2026-03-10 | 61.20 | 64.53 | 57.14 | 63.36 | +5.95% | 15.07 | 10.88% |
| 2026-03-09 | 55.97 | 60.55 | 54.10 | 59.80 | 0.00% | 13.92 | 10.64% |
| 2026-03-06 | 57.01 | 61.85 | 56.77 | 59.80 | +4.33% | 13.84 | 10.23% |
| 2026-03-05 | 54.60 | 57.32 | 53.60 | 57.32 | +10.00% | 11.32 | 8.81% |
| 2026-03-04 | 50.49 | 53.44 | 50.31 | 52.11 | -0.93% | 6.41 | 5.42% |
| 2026-03-03 | 56.36 | 57.29 | 52.47 | 52.60 | -5.82% | 11.34 | 9.12% |
| 2026-03-02 | 52.00 | 57.30 | 51.08 | 55.85 | +6.75% | 12.59 | 9.96% |
| 2026-02-27 | 50.13 | 52.80 | 47.80 | 52.32 | +2.73% | 10.88 | 9.56% |
| 2026-02-26 | 48.07 | 51.33 | 47.53 | 50.93 | +6.64% | 12.54 | 11.12% |
| 2026-02-25 | 48.90 | 49.17 | 46.11 | 47.76 | +0.97% | 8.26 | 7.60% |