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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.84 | 20.79 | 19.58 | 20.79 | +10.00% | 6.67 | 14.39% |
| 2025-09-16 | 18.37 | 19.07 | 18.00 | 18.90 | +3.50% | 5.90 | 14.02% |
| 2025-09-15 | 16.89 | 18.94 | 16.70 | 18.26 | +4.94% | 7.30 | 18.04% |
| 2025-09-12 | 17.41 | 17.79 | 16.80 | 17.40 | -1.47% | 8.94 | 22.77% |
| 2025-09-11 | 15.25 | 17.66 | 14.97 | 17.66 | +10.03% | 9.75 | 25.26% |
| 2025-09-10 | 15.87 | 16.81 | 15.31 | 16.05 | +5.04% | 6.68 | 18.46% |
| 2025-09-09 | 15.56 | 16.35 | 15.15 | 15.28 | -2.49% | 4.16 | 11.80% |
| 2025-09-08 | 16.14 | 16.56 | 15.51 | 15.67 | -0.51% | 4.72 | 13.10% |
| 2025-09-05 | 15.12 | 16.10 | 14.76 | 15.75 | +3.62% | 5.82 | 16.70% |
| 2025-09-04 | 14.89 | 15.56 | 14.50 | 15.20 | +3.26% | 7.64 | 22.51% |
| 2025-09-03 | 13.35 | 14.72 | 13.02 | 14.72 | +10.01% | 5.11 | 15.85% |
| 2025-09-02 | 14.25 | 14.27 | 12.99 | 13.38 | -6.24% | 3.27 | 10.72% |
| 2025-09-01 | 14.44 | 14.75 | 14.10 | 14.27 | -1.11% | 2.32 | 7.15% |
| 2025-08-29 | 14.39 | 14.69 | 14.03 | 14.43 | +0.28% | 2.25 | 6.92% |
| 2025-08-28 | 14.51 | 14.83 | 13.85 | 14.39 | +1.27% | 3.56 | 10.95% |
| 2025-08-27 | 14.20 | 15.04 | 14.01 | 14.21 | -0.35% | 4.06 | 12.31% |
| 2025-08-26 | 13.58 | 14.60 | 13.40 | 14.26 | +4.85% | 3.44 | 10.80% |
| 2025-08-25 | 13.51 | 13.70 | 13.26 | 13.60 | +0.74% | 2.14 | 7.02% |
| 2025-08-22 | 13.29 | 13.63 | 13.21 | 13.50 | -0.95% | 2.02 | 6.61% |
| 2025-08-21 | 13.96 | 14.80 | 13.56 | 13.63 | -0.94% | 2.87 | 9.08% |