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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.99 | 23.68 | 22.50 | 22.86 | -0.13% | 7.89 | 14.95% |
| 2025-12-17 | 21.12 | 22.89 | 21.12 | 22.89 | +10.00% | 6.65 | 13.21% |
| 2025-12-16 | 21.06 | 21.97 | 20.16 | 20.81 | +2.61% | 5.20 | 10.92% |
| 2025-12-15 | 20.00 | 20.78 | 19.67 | 20.28 | +0.65% | 2.20 | 4.78% |
| 2025-12-12 | 20.52 | 20.71 | 19.75 | 20.15 | -1.47% | 2.52 | 5.49% |
| 2025-12-11 | 21.26 | 21.49 | 20.35 | 20.45 | -3.86% | 3.22 | 6.77% |
| 2025-12-10 | 20.01 | 21.55 | 20.01 | 21.27 | +5.40% | 4.98 | 10.44% |
| 2025-12-09 | 19.21 | 20.78 | 19.21 | 20.18 | +3.54% | 3.66 | 8.01% |
| 2025-12-08 | 18.21 | 19.84 | 18.12 | 19.49 | +6.62% | 3.36 | 7.60% |
| 2025-12-05 | 18.75 | 19.10 | 17.85 | 18.28 | -2.51% | 2.89 | 6.89% |
| 2025-12-04 | 17.92 | 18.88 | 17.52 | 18.75 | +2.40% | 4.07 | 9.89% |
| 2025-12-03 | 20.34 | 20.86 | 18.31 | 18.31 | -9.98% | 4.58 | 10.42% |
| 2025-12-02 | 19.84 | 20.55 | 19.84 | 20.34 | +1.55% | 2.03 | 4.39% |
| 2025-12-01 | 20.04 | 20.42 | 19.87 | 20.03 | +0.60% | 2.08 | 4.54% |
| 2025-11-28 | 19.69 | 20.00 | 19.32 | 19.91 | +1.01% | 1.67 | 3.71% |
| 2025-11-27 | 19.01 | 20.20 | 18.70 | 19.71 | +3.68% | 2.64 | 5.96% |
| 2025-11-26 | 18.46 | 19.56 | 18.38 | 19.01 | +3.65% | 2.43 | 5.59% |
| 2025-11-25 | 17.53 | 18.78 | 17.48 | 18.34 | +5.40% | 1.96 | 4.70% |
| 2025-11-24 | 17.74 | 17.91 | 17.02 | 17.40 | -0.06% | 1.35 | 3.41% |
| 2025-11-21 | 18.04 | 18.28 | 17.33 | 17.41 | -4.45% | 1.96 | 4.85% |