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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 98.25 | 104.96 | 93.77 | 97.26 | -3.18% | 9.67 | 7.86% |
| 2025-08-18 | 105.33 | 105.43 | 97.76 | 100.46 | -4.86% | 9.13 | 7.20% |
| 2025-08-15 | 97.58 | 109.83 | 96.27 | 105.59 | +8.34% | 10.07 | 7.82% |
| 2025-08-14 | 101.24 | 102.22 | 97.46 | 97.46 | -4.20% | 6.55 | 5.24% |
| 2025-08-13 | 94.30 | 104.41 | 93.49 | 101.73 | +14.12% | 11.79 | 9.48% |
| 2025-08-12 | 85.45 | 91.80 | 85.18 | 89.14 | +4.20% | 7.62 | 6.90% |
| 2025-08-11 | 83.66 | 87.34 | 81.40 | 85.55 | +6.58% | 7.44 | 7.01% |
| 2025-08-08 | 79.37 | 80.77 | 78.07 | 80.27 | -0.17% | 3.43 | 3.44% |
| 2025-08-07 | 80.99 | 81.74 | 77.41 | 80.41 | +0.27% | 6.53 | 6.55% |
| 2025-08-06 | 77.82 | 82.74 | 77.71 | 80.19 | +1.56% | 7.80 | 7.78% |
| 2025-08-05 | 84.38 | 90.29 | 76.00 | 78.96 | +1.36% | 10.81 | 10.50% |
| 2025-08-04 | 70.17 | 78.21 | 70.03 | 77.90 | +11.25% | 6.91 | 7.34% |
| 2025-08-01 | 71.85 | 72.35 | 69.49 | 70.02 | -2.56% | 3.13 | 3.54% |
| 2025-07-31 | 72.46 | 74.35 | 71.31 | 71.85 | -1.56% | 2.79 | 3.06% |
| 2025-07-30 | 75.33 | 76.00 | 72.44 | 73.00 | -3.10% | 3.37 | 3.63% |
| 2025-07-29 | 81.08 | 81.33 | 74.21 | 75.33 | -7.78% | 6.78 | 7.04% |
| 2025-07-28 | 81.46 | 83.25 | 81.05 | 81.68 | +0.61% | 2.56 | 2.49% |
| 2025-07-25 | 80.97 | 81.93 | 79.89 | 81.18 | -0.22% | 2.41 | 2.38% |
| 2025-07-24 | 82.69 | 84.20 | 80.81 | 81.36 | -2.96% | 3.51 | 3.40% |
| 2025-07-23 | 80.40 | 84.88 | 79.47 | 83.84 | +2.92% | 4.67 | 4.52% |