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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 58.82 | 59.30 | 58.09 | 58.72 | +0.20% | 1.41 | 3.53% |
| 2025-05-23 | 59.61 | 60.69 | 58.60 | 58.60 | -2.03% | 1.65 | 4.07% |
| 2025-05-22 | 60.11 | 61.08 | 59.55 | 59.81 | -0.51% | 1.26 | 3.08% |
| 2025-05-21 | 61.74 | 62.26 | 60.10 | 60.11 | -3.42% | 2.22 | 5.34% |
| 2025-05-20 | 62.54 | 63.91 | 62.12 | 62.24 | -1.47% | 1.71 | 4.00% |
| 2025-05-19 | 65.52 | 65.80 | 61.78 | 63.17 | -4.13% | 3.23 | 7.52% |
| 2025-05-16 | 63.68 | 68.14 | 63.06 | 65.89 | +3.88% | 3.67 | 8.12% |
| 2025-05-15 | 65.75 | 66.20 | 63.27 | 63.42 | -4.21% | 3.03 | 6.91% |
| 2025-05-14 | 66.63 | 68.48 | 65.53 | 66.21 | -0.15% | 3.36 | 7.36% |
| 2025-05-13 | 66.54 | 68.87 | 64.60 | 66.31 | +1.01% | 3.20 | 7.01% |
| 2025-05-12 | 65.52 | 67.25 | 65.48 | 65.65 | +1.90% | 2.80 | 6.18% |
| 2025-05-09 | 66.22 | 66.99 | 63.45 | 64.43 | -2.58% | 3.16 | 7.16% |
| 2025-05-08 | 67.00 | 69.41 | 65.69 | 66.13 | -2.94% | 4.49 | 9.83% |
| 2025-05-07 | 67.71 | 71.93 | 66.41 | 68.13 | +1.21% | 6.51 | 13.88% |
| 2025-05-06 | 67.42 | 68.28 | 64.91 | 67.32 | +3.23% | 5.84 | 12.84% |