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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 75.58 | 79.55 | 75.58 | 78.57 | +4.03% | 3.63 | 3.70% |
| 2026-01-15 | 75.75 | 76.41 | 74.66 | 75.53 | -0.37% | 1.91 | 2.02% |
| 2026-01-14 | 76.50 | 78.27 | 74.51 | 75.81 | -1.07% | 2.96 | 3.08% |
| 2026-01-13 | 79.89 | 80.40 | 76.42 | 76.63 | -3.70% | 3.10 | 3.16% |
| 2026-01-12 | 78.72 | 80.76 | 76.69 | 79.58 | +1.12% | 3.89 | 3.92% |
| 2026-01-09 | 78.41 | 80.72 | 77.31 | 78.69 | +1.10% | 2.65 | 2.67% |
| 2026-01-08 | 79.20 | 79.68 | 77.54 | 77.84 | -1.35% | 2.74 | 2.78% |
| 2026-01-07 | 78.90 | 80.59 | 78.42 | 78.90 | +0.24% | 2.52 | 2.52% |
| 2026-01-06 | 79.23 | 80.79 | 78.32 | 78.71 | -0.69% | 2.74 | 2.76% |
| 2026-01-05 | 79.72 | 79.98 | 78.60 | 79.26 | -0.88% | 2.53 | 2.55% |
| 2025-12-31 | 82.37 | 82.52 | 79.92 | 79.96 | -2.93% | 2.96 | 2.92% |
| 2025-12-30 | 77.82 | 83.26 | 77.07 | 82.38 | +4.44% | 4.69 | 4.63% |
| 2025-12-29 | 75.58 | 79.82 | 75.43 | 78.87 | +3.81% | 3.41 | 3.47% |
| 2025-12-26 | 78.40 | 78.50 | 75.73 | 75.97 | -3.00% | 2.78 | 2.88% |
| 2025-12-25 | 76.43 | 80.12 | 76.07 | 78.33 | +2.16% | 4.03 | 4.09% |
| 2025-12-24 | 76.43 | 77.03 | 75.20 | 76.67 | +1.19% | 2.39 | 2.49% |
| 2025-12-23 | 74.05 | 77.29 | 72.25 | 75.77 | +1.65% | 4.17 | 4.46% |
| 2025-12-22 | 71.26 | 76.40 | 70.76 | 74.53 | +5.94% | 4.35 | 4.71% |
| 2025-12-19 | 71.06 | 72.33 | 70.28 | 70.36 | -0.53% | 1.45 | 1.62% |
| 2025-12-18 | 71.36 | 72.83 | 70.16 | 70.73 | -2.80% | 1.98 | 2.22% |