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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.00 | 19.19 | 18.07 | 18.22 | -1.73% | 2.23 | 5.31% |
| 2025-11-19 | 20.17 | 20.20 | 18.19 | 18.54 | -8.13% | 4.53 | 10.68% |
| 2025-11-18 | 20.11 | 20.31 | 19.67 | 20.18 | +0.35% | 2.07 | 4.54% |
| 2025-11-17 | 19.51 | 20.39 | 19.35 | 20.11 | +3.08% | 2.32 | 5.10% |
| 2025-11-14 | 19.99 | 20.35 | 19.45 | 19.51 | -2.89% | 2.61 | 5.76% |
| 2025-11-13 | 19.96 | 20.66 | 19.96 | 20.09 | +0.90% | 2.91 | 6.36% |
| 2025-11-12 | 20.14 | 20.60 | 19.13 | 19.91 | +0.86% | 2.87 | 6.46% |
| 2025-11-11 | 19.69 | 19.99 | 19.07 | 19.74 | +0.10% | 2.80 | 6.36% |
| 2025-11-10 | 20.06 | 20.06 | 19.39 | 19.72 | -1.69% | 2.18 | 4.91% |
| 2025-11-07 | 20.53 | 20.59 | 19.66 | 20.06 | -2.90% | 3.15 | 6.94% |
| 2025-11-06 | 21.30 | 21.38 | 19.38 | 20.66 | -1.81% | 4.72 | 10.38% |
| 2025-11-05 | 21.00 | 21.27 | 20.54 | 21.04 | -1.36% | 5.00 | 10.61% |
| 2025-11-04 | 21.85 | 22.45 | 21.18 | 21.33 | -1.75% | 5.97 | 12.21% |
| 2025-11-03 | 19.75 | 21.71 | 19.70 | 21.71 | +9.98% | 5.75 | 12.06% |
| 2025-10-31 | 19.55 | 21.03 | 19.45 | 19.74 | +1.75% | 4.60 | 10.05% |
| 2025-10-30 | 18.98 | 19.79 | 18.68 | 19.40 | +1.20% | 2.68 | 6.13% |
| 2025-10-29 | 19.95 | 20.92 | 18.89 | 19.17 | -1.44% | 3.92 | 8.81% |
| 2025-10-28 | 18.11 | 19.97 | 18.00 | 19.45 | +6.52% | 4.24 | 9.78% |
| 2025-10-27 | 18.60 | 18.75 | 18.10 | 18.26 | -0.22% | 2.62 | 6.31% |
| 2025-10-24 | 17.95 | 18.75 | 17.74 | 18.30 | +1.95% | 2.22 | 5.40% |