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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 71.95 | 72.83 | 69.93 | 72.77 | +1.83% | 2.73 | 3.05% |
| 2025-12-16 | 75.14 | 76.10 | 71.41 | 71.46 | -5.45% | 2.61 | 2.85% |
| 2025-12-15 | 79.73 | 79.74 | 75.43 | 75.58 | -6.70% | 3.43 | 3.54% |
| 2025-12-12 | 81.38 | 82.32 | 78.62 | 81.01 | -2.88% | 4.58 | 4.53% |
| 2025-12-11 | 81.34 | 86.33 | 79.60 | 83.41 | +3.36% | 6.53 | 6.26% |
| 2025-12-10 | 78.23 | 80.95 | 78.23 | 80.70 | +2.32% | 4.62 | 4.62% |
| 2025-12-09 | 76.37 | 80.21 | 75.35 | 78.87 | +2.53% | 5.67 | 5.77% |
| 2025-12-08 | 76.07 | 77.41 | 74.02 | 76.93 | +1.12% | 3.42 | 3.59% |
| 2025-12-05 | 74.57 | 77.74 | 72.61 | 76.07 | +1.47% | 3.98 | 4.22% |
| 2025-12-04 | 79.05 | 80.82 | 73.72 | 74.97 | +2.90% | 4.53 | 4.77% |
| 2025-12-03 | 75.41 | 75.81 | 72.47 | 72.86 | -2.76% | 2.21 | 2.40% |
| 2025-12-02 | 77.32 | 78.12 | 74.30 | 74.92 | -4.32% | 3.21 | 3.38% |
| 2025-12-01 | 72.79 | 78.70 | 71.62 | 78.31 | +7.88% | 6.33 | 6.63% |
| 2025-11-28 | 71.82 | 73.20 | 70.47 | 72.59 | +0.07% | 2.48 | 2.74% |
| 2025-11-27 | 70.86 | 72.95 | 70.18 | 72.54 | +2.58% | 2.50 | 2.78% |
| 2025-11-26 | 70.55 | 72.62 | 69.33 | 70.71 | +0.21% | 2.15 | 2.40% |
| 2025-11-25 | 70.74 | 72.02 | 70.25 | 70.56 | +0.57% | 1.49 | 1.66% |
| 2025-11-24 | 69.67 | 70.95 | 68.30 | 70.17 | +1.52% | 1.48 | 1.69% |
| 2025-11-21 | 70.17 | 71.05 | 68.48 | 69.12 | -2.66% | 2.05 | 2.35% |
| 2025-11-20 | 72.20 | 72.68 | 70.62 | 71.00 | -1.00% | 1.25 | 1.40% |