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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 90.18 | 91.00 | 84.42 | 85.31 | -7.75% | 6.12 | 8.53% |
| 2026-03-20 | 89.99 | 97.93 | 89.00 | 92.48 | +6.83% | 10.23 | 13.28% |
| 2026-03-19 | 87.72 | 88.60 | 85.20 | 86.57 | -3.60% | 3.41 | 4.78% |
| 2026-03-18 | 85.30 | 90.39 | 83.83 | 89.80 | +6.82% | 3.57 | 5.00% |
| 2026-03-17 | 90.40 | 90.51 | 84.00 | 84.07 | -6.99% | 3.26 | 4.59% |
| 2026-03-16 | 87.15 | 91.21 | 87.01 | 90.39 | +2.74% | 3.59 | 4.92% |
| 2026-03-13 | 85.53 | 89.51 | 84.01 | 87.98 | +1.49% | 2.83 | 3.97% |
| 2026-03-12 | 88.26 | 88.26 | 85.14 | 86.69 | -2.06% | 2.64 | 3.71% |
| 2026-03-11 | 86.98 | 91.85 | 85.70 | 88.51 | +2.26% | 5.30 | 7.19% |
| 2026-03-10 | 82.28 | 87.99 | 81.19 | 86.55 | +6.48% | 4.16 | 5.94% |
| 2026-03-09 | 84.01 | 84.28 | 78.05 | 81.28 | -6.07% | 3.88 | 5.89% |
| 2026-03-06 | 86.31 | 88.27 | 84.38 | 86.53 | +0.27% | 2.50 | 3.52% |
| 2026-03-05 | 87.13 | 89.88 | 85.71 | 86.30 | +0.57% | 3.48 | 4.83% |
| 2026-03-04 | 84.53 | 86.57 | 84.00 | 85.81 | -0.23% | 3.26 | 4.67% |
| 2026-03-03 | 91.04 | 93.00 | 85.00 | 86.01 | -6.53% | 4.93 | 6.76% |
| 2026-03-02 | 91.80 | 94.10 | 89.41 | 92.02 | -1.38% | 3.94 | 5.24% |
| 2026-02-27 | 91.12 | 93.87 | 89.74 | 93.31 | -0.71% | 4.91 | 6.52% |
| 2026-02-26 | 90.56 | 95.95 | 89.65 | 93.98 | +5.01% | 7.07 | 9.22% |
| 2026-02-25 | 88.01 | 91.55 | 85.69 | 89.50 | +2.74% | 6.20 | 8.50% |
| 2026-02-24 | 85.38 | 87.94 | 83.01 | 87.11 | +3.85% | 4.96 | 7.07% |