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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 72.59 | 73.25 | 71.26 | 71.72 | -1.15% | 0.92 | 1.02% |
| 2025-11-18 | 74.11 | 74.12 | 72.09 | 72.55 | -2.64% | 1.30 | 1.42% |
| 2025-11-17 | 73.73 | 74.68 | 73.04 | 74.51 | +1.13% | 1.08 | 1.16% |
| 2025-11-14 | 72.96 | 76.15 | 72.29 | 73.68 | +0.22% | 1.89 | 2.02% |
| 2025-11-13 | 73.36 | 74.20 | 72.85 | 73.52 | +0.07% | 1.38 | 1.50% |
| 2025-11-12 | 75.16 | 75.21 | 72.80 | 73.47 | -2.46% | 1.50 | 1.62% |
| 2025-11-11 | 76.83 | 76.88 | 74.66 | 75.33 | -1.68% | 1.63 | 1.72% |
| 2025-11-10 | 78.92 | 80.06 | 75.97 | 76.62 | -3.05% | 2.56 | 2.64% |
| 2025-11-07 | 81.34 | 81.34 | 78.06 | 79.03 | -2.32% | 1.59 | 1.60% |
| 2025-11-06 | 79.92 | 82.32 | 79.92 | 80.91 | +1.53% | 1.66 | 1.63% |
| 2025-11-05 | 79.31 | 81.07 | 78.91 | 79.69 | -0.79% | 1.18 | 1.18% |
| 2025-11-04 | 85.23 | 85.29 | 79.52 | 80.32 | -5.31% | 2.66 | 2.62% |
| 2025-11-03 | 87.69 | 88.08 | 83.57 | 84.83 | -2.31% | 1.45 | 1.35% |
| 2025-10-31 | 86.33 | 89.42 | 85.55 | 86.83 | +1.09% | 2.30 | 2.10% |
| 2025-10-30 | 91.09 | 91.11 | 85.78 | 85.90 | -4.89% | 1.99 | 1.81% |
| 2025-10-29 | 89.72 | 91.39 | 88.83 | 90.31 | +0.62% | 1.37 | 1.20% |
| 2025-10-28 | 90.41 | 91.07 | 88.63 | 89.76 | -1.61% | 1.75 | 1.56% |
| 2025-10-27 | 90.87 | 92.66 | 89.54 | 91.23 | +0.56% | 2.13 | 1.87% |
| 2025-10-24 | 88.46 | 92.22 | 87.24 | 90.72 | +3.55% | 2.01 | 1.78% |
| 2025-10-23 | 90.13 | 90.13 | 86.36 | 87.62 | -2.76% | 1.59 | 1.45% |