唯科科技 sz.301196
146.95
+4.46%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 142.94 | 149.37 | 140.50 | 146.95 | +4.46% | 6.86 | 5.77% |
| 2026-05-21 | 153.01 | 154.88 | 139.06 | 140.68 | -8.70% | 8.27 | 6.85% |
| 2026-05-20 | 151.02 | 155.15 | 149.03 | 154.08 | +0.71% | 8.41 | 6.73% |
| 2026-05-19 | 153.43 | 154.30 | 147.22 | 153.00 | -0.58% | 8.50 | 6.89% |
| 2026-05-18 | 154.00 | 156.13 | 147.96 | 153.89 | -0.70% | 10.19 | 8.16% |
| 2026-05-15 | 164.22 | 166.41 | 153.50 | 154.98 | -5.91% | 12.20 | 9.36% |
| 2026-05-14 | 167.48 | 175.84 | 161.30 | 164.71 | -2.54% | 17.69 | 12.92% |
| 2026-05-13 | 149.51 | 170.63 | 148.00 | 169.00 | +10.68% | 19.88 | 14.82% |
| 2026-05-12 | 129.80 | 152.69 | 127.01 | 152.69 | +20.00% | 21.06 | 17.42% |
| 2026-05-11 | 127.36 | 130.00 | 123.96 | 127.24 | +1.79% | 6.02 | 5.78% |
| 2026-05-08 | 117.60 | 127.44 | 115.53 | 125.00 | +4.78% | 7.19 | 7.09% |
| 2026-05-07 | 117.00 | 120.90 | 116.00 | 119.30 | +3.01% | 5.40 | 5.53% |
| 2026-05-06 | 118.61 | 119.90 | 115.05 | 115.81 | -2.27% | 5.01 | 5.23% |
| 2026-04-30 | 113.70 | 120.80 | 109.92 | 118.50 | +5.01% | 6.24 | 6.59% |
| 2026-04-29 | 117.70 | 118.09 | 109.29 | 112.85 | -3.13% | 4.65 | 5.02% |
| 2026-04-28 | 115.74 | 117.87 | 114.10 | 116.50 | -0.74% | 3.19 | 3.35% |
| 2026-04-27 | 115.65 | 118.75 | 115.03 | 117.37 | +2.33% | 3.82 | 3.98% |
| 2026-04-24 | 116.70 | 120.62 | 113.60 | 114.70 | -5.21% | 5.61 | 5.92% |
| 2026-04-23 | 124.06 | 125.18 | 119.00 | 121.00 | -3.05% | 4.80 | 4.84% |
| 2026-04-22 | 120.99 | 125.83 | 120.04 | 124.81 | +2.81% | 4.51 | 4.45% |