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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.07 | 18.16 | 17.60 | 17.95 | -1.16% | 1.60 | 3.98% |
| 2025-10-22 | 18.43 | 18.70 | 17.88 | 18.16 | -0.44% | 2.32 | 5.65% |
| 2025-10-21 | 18.00 | 18.48 | 17.79 | 18.24 | +1.73% | 3.95 | 9.67% |
| 2025-10-20 | 16.70 | 17.93 | 16.70 | 17.93 | +10.00% | 2.43 | 6.15% |
| 2025-10-17 | 16.97 | 16.98 | 16.11 | 16.30 | -3.95% | 2.30 | 6.18% |
| 2025-10-16 | 17.85 | 17.86 | 16.74 | 16.97 | -5.04% | 3.14 | 8.08% |
| 2025-10-15 | 17.90 | 18.28 | 17.57 | 17.87 | -0.72% | 2.18 | 5.43% |
| 2025-10-14 | 19.37 | 19.71 | 17.94 | 18.00 | -4.96% | 4.27 | 10.18% |
| 2025-10-13 | 18.17 | 19.56 | 18.11 | 18.94 | -4.58% | 4.61 | 10.76% |
| 2025-10-10 | 21.11 | 22.00 | 19.31 | 19.85 | -7.50% | 8.84 | 19.47% |
| 2025-10-09 | 21.46 | 21.46 | 20.70 | 21.46 | +9.99% | 6.78 | 14.05% |
| 2025-09-30 | 19.10 | 19.70 | 18.79 | 19.51 | +2.15% | 4.05 | 9.31% |
| 2025-09-29 | 18.00 | 19.72 | 17.72 | 19.10 | +5.41% | 4.43 | 10.24% |
| 2025-09-26 | 18.45 | 19.10 | 18.00 | 18.12 | -2.00% | 3.62 | 8.66% |
| 2025-09-25 | 17.65 | 18.97 | 17.58 | 18.49 | +4.82% | 6.34 | 15.27% |
| 2025-09-24 | 18.16 | 18.44 | 17.35 | 17.64 | -8.22% | 6.97 | 17.28% |
| 2025-09-23 | 19.80 | 20.83 | 18.80 | 19.22 | -1.89% | 7.61 | 17.07% |
| 2025-09-22 | 21.54 | 21.58 | 19.36 | 19.59 | -7.68% | 9.61 | 21.30% |
| 2025-09-19 | 19.70 | 21.22 | 19.01 | 21.22 | +10.01% | 6.12 | 13.44% |
| 2025-09-18 | 21.01 | 21.79 | 18.93 | 19.29 | -7.21% | 12.65 | 27.33% |