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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 57.13 | 64.42 | 56.96 | 61.53 | +8.36% | 3.82 | 9.11% |
| 2025-06-23 | 56.84 | 57.83 | 56.36 | 56.78 | -0.62% | 1.73 | 4.40% |
| 2025-06-20 | 60.12 | 62.09 | 56.96 | 57.14 | -7.10% | 3.92 | 9.74% |
| 2025-06-19 | 63.07 | 67.10 | 61.30 | 61.50 | -3.91% | 3.88 | 8.76% |
| 2025-06-18 | 62.57 | 64.29 | 60.94 | 64.01 | +1.66% | 2.89 | 6.78% |
| 2025-06-17 | 66.05 | 66.64 | 62.77 | 62.96 | -4.88% | 2.41 | 5.51% |
| 2025-06-16 | 67.30 | 69.18 | 65.67 | 66.19 | -1.02% | 1.83 | 3.99% |
| 2025-06-13 | 69.76 | 70.01 | 66.81 | 66.87 | -4.90% | 2.89 | 6.25% |
| 2025-06-12 | 68.68 | 71.39 | 67.07 | 70.32 | +1.96% | 5.22 | 11.05% |
| 2025-06-11 | 63.48 | 71.53 | 63.42 | 68.97 | +7.20% | 6.39 | 13.81% |
| 2025-06-10 | 67.99 | 69.66 | 63.36 | 64.34 | -5.21% | 4.02 | 8.96% |
| 2025-06-09 | 68.97 | 70.04 | 67.01 | 67.88 | -1.75% | 3.33 | 7.17% |
| 2025-06-06 | 67.94 | 69.12 | 65.56 | 69.09 | -0.75% | 5.20 | 11.32% |
| 2025-06-05 | 62.35 | 70.44 | 62.08 | 69.61 | +14.14% | 7.32 | 16.12% |
| 2025-06-04 | 59.17 | 61.85 | 58.63 | 60.99 | +3.30% | 2.68 | 6.50% |
| 2025-06-03 | 57.03 | 59.56 | 57.03 | 59.04 | +2.43% | 1.80 | 4.50% |
| 2025-05-30 | 59.71 | 60.70 | 57.06 | 57.64 | -3.91% | 1.56 | 3.92% |
| 2025-05-29 | 59.21 | 60.83 | 58.93 | 59.99 | 0.00% | 2.30 | 5.63% |
| 2025-05-28 | 56.83 | 60.22 | 56.24 | 59.99 | +6.14% | 3.54 | 8.89% |
| 2025-05-27 | 58.55 | 58.91 | 56.45 | 56.52 | -3.74% | 1.77 | 4.54% |