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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 85.19 | 86.60 | 83.51 | 83.88 | -1.29% | 3.41 | 4.92% |
| 2026-02-12 | 79.62 | 86.48 | 78.52 | 84.98 | +7.58% | 5.55 | 8.13% |
| 2026-02-11 | 79.10 | 80.48 | 78.04 | 78.99 | -0.14% | 1.87 | 2.88% |
| 2026-02-10 | 78.80 | 82.67 | 78.20 | 79.10 | -0.31% | 2.73 | 4.10% |
| 2026-02-09 | 76.81 | 79.88 | 74.85 | 79.35 | +5.54% | 3.39 | 5.25% |
| 2026-02-06 | 74.44 | 77.78 | 73.35 | 75.18 | +0.85% | 1.87 | 2.99% |
| 2026-02-05 | 75.49 | 76.77 | 74.04 | 74.54 | -2.90% | 1.40 | 2.26% |
| 2026-02-04 | 77.41 | 80.87 | 75.82 | 76.77 | -0.12% | 2.10 | 3.26% |
| 2026-02-03 | 72.66 | 77.08 | 71.96 | 76.86 | +6.53% | 2.52 | 4.08% |
| 2026-02-02 | 74.44 | 76.62 | 71.95 | 72.14 | -4.32% | 2.10 | 3.43% |
| 2026-01-30 | 76.58 | 77.08 | 73.35 | 75.40 | -2.38% | 2.01 | 3.24% |
| 2026-01-29 | 79.05 | 80.99 | 76.52 | 77.23 | -2.46% | 3.03 | 4.68% |
| 2026-01-28 | 76.74 | 79.68 | 76.27 | 79.18 | +3.34% | 3.98 | 6.15% |
| 2026-01-27 | 74.26 | 76.88 | 73.32 | 76.62 | +2.32% | 2.39 | 3.84% |
| 2026-01-26 | 78.90 | 80.37 | 73.33 | 74.88 | -4.86% | 3.82 | 6.12% |
| 2026-01-23 | 79.89 | 81.37 | 78.12 | 78.70 | -1.27% | 2.97 | 4.56% |
| 2026-01-22 | 80.99 | 83.03 | 79.42 | 79.72 | -0.64% | 2.37 | 3.57% |
| 2026-01-21 | 76.82 | 80.38 | 76.42 | 80.23 | +3.51% | 3.22 | 4.91% |
| 2026-01-20 | 79.40 | 79.89 | 76.30 | 77.51 | -2.38% | 2.58 | 4.02% |
| 2026-01-19 | 79.40 | 80.64 | 77.59 | 79.40 | +1.05% | 2.99 | 3.01% |