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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 44.30 | 47.74 | 41.30 | 44.95 | +3.45% | 16.75 | 16.80% |
| 2026-01-16 | 40.00 | 43.45 | 39.58 | 43.45 | +10.00% | 10.17 | 10.55% |
| 2026-01-15 | 36.00 | 39.50 | 35.91 | 39.50 | +10.00% | 12.49 | 14.25% |
| 2026-01-14 | 34.95 | 37.59 | 34.62 | 35.91 | +3.85% | 9.68 | 11.75% |
| 2026-01-13 | 35.00 | 36.38 | 34.40 | 34.58 | -1.34% | 10.18 | 12.70% |
| 2026-01-12 | 32.96 | 35.99 | 31.72 | 35.05 | +6.79% | 14.86 | 18.93% |
| 2026-01-09 | 29.56 | 32.98 | 28.01 | 32.82 | +9.47% | 15.55 | 22.16% |
| 2026-01-08 | 31.12 | 31.12 | 29.52 | 29.98 | -3.79% | 9.40 | 13.69% |
| 2026-01-07 | 28.60 | 31.16 | 28.10 | 31.16 | +9.99% | 5.94 | 8.81% |
| 2026-01-06 | 28.53 | 28.53 | 27.42 | 28.33 | -1.67% | 5.23 | 8.22% |
| 2026-01-05 | 28.11 | 29.07 | 27.86 | 28.81 | +3.89% | 6.52 | 10.04% |
| 2025-12-31 | 29.18 | 30.15 | 27.00 | 27.73 | -5.03% | 7.60 | 11.92% |
| 2025-12-30 | 29.00 | 30.20 | 27.38 | 29.20 | -0.10% | 9.14 | 13.82% |
| 2025-12-29 | 27.40 | 29.87 | 27.20 | 29.23 | +6.48% | 8.98 | 13.60% |
| 2025-12-26 | 27.82 | 28.46 | 27.01 | 27.45 | -3.68% | 8.83 | 13.94% |
| 2025-12-25 | 29.00 | 30.44 | 27.57 | 28.50 | -0.11% | 13.14 | 19.99% |
| 2025-12-24 | 26.50 | 29.15 | 26.46 | 28.53 | +7.66% | 15.34 | 23.86% |
| 2025-12-23 | 26.48 | 26.50 | 25.88 | 26.50 | +10.00% | 6.99 | 11.61% |
| 2025-12-22 | 23.69 | 24.28 | 23.02 | 24.09 | +4.47% | 6.39 | 11.87% |
| 2025-12-19 | 22.42 | 23.68 | 22.42 | 23.06 | +0.87% | 5.03 | 9.64% |