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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 47.75 | 48.80 | 47.00 | 47.30 | -1.44% | 9.00 | 8.28% |
| 2026-02-13 | 48.39 | 50.80 | 47.68 | 47.99 | -0.85% | 14.18 | 12.73% |
| 2026-02-12 | 44.50 | 48.40 | 43.85 | 48.40 | +10.00% | 12.68 | 11.90% |
| 2026-02-11 | 44.20 | 46.50 | 43.50 | 44.00 | +0.11% | 10.69 | 10.49% |
| 2026-02-10 | 44.00 | 45.28 | 41.79 | 43.95 | +1.15% | 7.92 | 7.97% |
| 2026-02-09 | 43.51 | 45.30 | 41.00 | 43.45 | +2.72% | 8.63 | 8.77% |
| 2026-02-06 | 41.58 | 44.80 | 40.68 | 42.30 | +0.69% | 6.41 | 6.56% |
| 2026-02-05 | 42.29 | 44.17 | 41.56 | 42.01 | -2.07% | 5.63 | 5.82% |
| 2026-02-04 | 44.87 | 45.60 | 41.06 | 42.90 | -5.36% | 9.25 | 9.60% |
| 2026-02-03 | 44.34 | 46.80 | 44.27 | 45.33 | +2.91% | 6.54 | 6.30% |
| 2026-02-02 | 45.15 | 46.70 | 43.99 | 44.05 | -1.23% | 8.41 | 8.15% |
| 2026-01-30 | 46.25 | 48.00 | 42.60 | 44.60 | -4.09% | 11.05 | 10.80% |
| 2026-01-29 | 49.93 | 50.50 | 46.11 | 46.50 | -6.63% | 8.87 | 8.14% |
| 2026-01-28 | 51.14 | 51.14 | 48.51 | 49.80 | -1.17% | 10.01 | 8.82% |
| 2026-01-27 | 45.06 | 50.39 | 44.77 | 50.39 | +10.00% | 13.63 | 12.29% |
| 2026-01-26 | 44.04 | 47.40 | 44.01 | 45.81 | +0.93% | 8.86 | 8.53% |
| 2026-01-23 | 47.29 | 48.00 | 44.48 | 45.39 | -5.87% | 11.03 | 10.58% |
| 2026-01-22 | 48.00 | 49.59 | 45.88 | 48.22 | +0.86% | 11.63 | 10.77% |
| 2026-01-21 | 43.44 | 47.97 | 43.08 | 47.81 | +9.63% | 12.22 | 11.46% |
| 2026-01-20 | 44.15 | 44.88 | 41.66 | 43.61 | -2.98% | 11.01 | 11.17% |