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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 121.94 | 126.33 | 117.32 | 121.40 | -1.88% | 5.92 | 5.98% |
| 2026-04-20 | 118.29 | 125.37 | 116.00 | 123.72 | +5.64% | 7.74 | 7.79% |
| 2026-04-17 | 118.21 | 121.68 | 116.01 | 117.11 | -1.92% | 6.46 | 6.66% |
| 2026-04-16 | 118.80 | 122.22 | 115.50 | 119.40 | +0.51% | 7.22 | 7.42% |
| 2026-04-15 | 115.77 | 121.00 | 112.38 | 118.80 | +2.62% | 8.14 | 8.44% |
| 2026-04-14 | 110.79 | 117.70 | 110.79 | 115.77 | +4.72% | 7.38 | 7.83% |
| 2026-04-13 | 108.00 | 115.64 | 108.00 | 110.55 | -0.58% | 7.59 | 8.26% |
| 2026-04-10 | 106.16 | 113.50 | 104.78 | 111.20 | +3.63% | 8.88 | 9.85% |
| 2026-04-09 | 101.90 | 108.51 | 100.70 | 107.30 | +2.70% | 5.87 | 6.75% |
| 2026-04-08 | 103.33 | 105.50 | 98.06 | 104.48 | +7.96% | 7.87 | 9.38% |
| 2026-04-07 | 101.01 | 101.50 | 95.58 | 96.78 | -4.19% | 4.64 | 5.80% |
| 2026-04-03 | 104.50 | 105.20 | 100.60 | 101.01 | -1.42% | 4.67 | 5.54% |
| 2026-04-02 | 102.88 | 106.49 | 101.11 | 102.47 | -1.47% | 5.11 | 6.03% |
| 2026-04-01 | 107.73 | 108.88 | 100.38 | 104.00 | +4.42% | 7.94 | 9.32% |
| 2026-03-31 | 102.00 | 105.75 | 98.00 | 99.60 | -4.21% | 6.84 | 8.25% |
| 2026-03-30 | 108.00 | 108.00 | 100.11 | 103.98 | -5.18% | 8.23 | 9.73% |
| 2026-03-27 | 110.69 | 112.10 | 104.14 | 109.66 | -4.02% | 9.65 | 10.86% |
| 2026-03-26 | 112.00 | 117.66 | 106.85 | 114.25 | +3.71% | 14.56 | 15.72% |
| 2026-03-25 | 96.99 | 110.16 | 96.41 | 110.16 | +20.00% | 12.01 | 14.43% |
| 2026-03-24 | 88.65 | 92.09 | 86.00 | 91.80 | +7.61% | 5.29 | 7.24% |