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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 86.37 | 92.87 | 86.36 | 90.11 | +3.36% | 3.55 | 3.12% |
| 2025-10-21 | 83.58 | 89.47 | 82.38 | 87.18 | +4.50% | 2.65 | 2.44% |
| 2025-10-20 | 84.24 | 85.73 | 82.57 | 83.43 | +1.84% | 2.08 | 1.96% |
| 2025-10-17 | 85.09 | 85.55 | 81.89 | 81.92 | -3.83% | 1.78 | 1.70% |
| 2025-10-16 | 86.72 | 87.27 | 84.99 | 85.18 | -3.13% | 1.58 | 1.46% |
| 2025-10-15 | 84.36 | 88.89 | 83.89 | 87.93 | +3.75% | 2.64 | 2.42% |
| 2025-10-14 | 87.04 | 88.71 | 82.47 | 84.76 | -2.66% | 3.13 | 2.91% |
| 2025-10-13 | 84.79 | 87.59 | 83.45 | 87.07 | -4.95% | 3.26 | 3.03% |
| 2025-10-10 | 94.48 | 96.79 | 91.61 | 91.61 | -2.99% | 2.23 | 1.90% |
| 2025-10-09 | 94.59 | 97.00 | 93.51 | 94.42 | -0.67% | 2.83 | 2.37% |
| 2025-09-30 | 96.19 | 96.51 | 94.05 | 95.06 | -1.26% | 2.58 | 2.16% |
| 2025-09-29 | 94.33 | 96.83 | 93.98 | 96.27 | +2.05% | 2.62 | 2.18% |
| 2025-09-26 | 100.25 | 100.61 | 94.33 | 94.33 | -7.48% | 4.82 | 3.96% |
| 2025-09-25 | 104.51 | 106.59 | 101.23 | 101.96 | -2.53% | 4.01 | 3.09% |
| 2025-09-24 | 106.60 | 109.05 | 103.22 | 104.61 | -0.78% | 3.60 | 2.72% |
| 2025-09-23 | 108.16 | 110.95 | 103.03 | 105.43 | -2.85% | 3.82 | 2.85% |
| 2025-09-22 | 104.21 | 111.13 | 104.21 | 108.53 | +3.08% | 4.35 | 3.20% |
| 2025-09-19 | 108.06 | 108.06 | 101.51 | 105.28 | -2.92% | 5.41 | 4.15% |
| 2025-09-18 | 116.14 | 121.41 | 107.19 | 108.45 | -3.65% | 9.73 | 6.74% |
| 2025-09-17 | 112.56 | 116.11 | 108.18 | 112.56 | -0.82% | 7.51 | 5.32% |