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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 82.67 | 85.74 | 81.25 | 81.46 | -1.41% | 5.00 | 4.80% |
| 2025-07-21 | 83.00 | 84.26 | 79.89 | 82.62 | +0.74% | 5.53 | 5.37% |
| 2025-07-18 | 82.43 | 82.77 | 79.52 | 82.02 | -0.50% | 5.30 | 5.17% |
| 2025-07-17 | 78.35 | 85.25 | 78.35 | 82.43 | +5.85% | 8.48 | 8.18% |
| 2025-07-16 | 70.45 | 81.28 | 68.18 | 77.88 | +10.27% | 8.89 | 9.30% |
| 2025-07-15 | 68.92 | 70.80 | 68.09 | 70.63 | +1.73% | 4.54 | 5.18% |
| 2025-07-14 | 64.64 | 69.93 | 63.58 | 69.43 | +7.33% | 5.35 | 6.25% |
| 2025-07-11 | 63.29 | 66.98 | 62.77 | 64.69 | +2.29% | 2.78 | 3.41% |
| 2025-07-10 | 65.12 | 66.01 | 62.25 | 63.24 | -3.63% | 2.46 | 5.67% |
| 2025-07-09 | 68.18 | 68.88 | 65.13 | 65.62 | -2.53% | 2.96 | 6.44% |
| 2025-07-08 | 64.05 | 67.47 | 63.55 | 67.33 | +5.11% | 2.78 | 6.15% |
| 2025-07-07 | 65.03 | 66.62 | 63.73 | 64.06 | +1.74% | 2.02 | 4.51% |
| 2025-07-04 | 66.07 | 66.59 | 62.74 | 62.96 | -5.12% | 2.34 | 5.34% |
| 2025-07-03 | 65.57 | 68.56 | 65.48 | 66.36 | +0.78% | 2.28 | 4.95% |
| 2025-07-02 | 66.41 | 67.20 | 64.88 | 65.85 | -1.12% | 1.64 | 3.61% |
| 2025-07-01 | 66.51 | 68.16 | 65.49 | 66.60 | -0.12% | 2.04 | 4.46% |
| 2025-06-30 | 65.79 | 68.46 | 64.93 | 66.68 | +1.32% | 2.19 | 4.79% |
| 2025-06-27 | 67.32 | 67.74 | 65.62 | 65.81 | -1.79% | 2.33 | 5.10% |
| 2025-06-26 | 66.21 | 69.84 | 66.21 | 67.01 | +0.06% | 4.50 | 9.62% |
| 2025-06-25 | 61.68 | 67.21 | 61.15 | 66.97 | +8.84% | 4.89 | 11.02% |