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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 97.75 | 113.99 | 97.37 | 113.49 | +16.21% | 10.20 | 7.71% |
| 2025-09-15 | 99.14 | 103.61 | 97.60 | 97.66 | -1.51% | 4.09 | 3.25% |
| 2025-09-12 | 100.54 | 106.86 | 98.26 | 99.16 | -1.86% | 6.12 | 4.75% |
| 2025-09-11 | 99.74 | 101.83 | 95.83 | 101.03 | +0.46% | 5.30 | 4.27% |
| 2025-09-10 | 103.12 | 104.90 | 96.87 | 100.57 | -4.13% | 5.49 | 4.37% |
| 2025-09-09 | 107.98 | 108.06 | 103.54 | 104.89 | -5.08% | 5.12 | 3.88% |
| 2025-09-08 | 102.93 | 113.14 | 102.93 | 110.51 | +6.94% | 7.80 | 5.76% |
| 2025-09-05 | 98.42 | 105.40 | 97.10 | 103.34 | +5.49% | 4.51 | 3.53% |
| 2025-09-04 | 102.20 | 104.71 | 96.10 | 97.96 | -4.64% | 5.40 | 4.31% |
| 2025-09-03 | 109.02 | 110.14 | 100.24 | 102.72 | -5.75% | 6.45 | 4.93% |
| 2025-09-02 | 101.41 | 113.89 | 97.22 | 108.98 | +8.72% | 11.26 | 8.55% |
| 2025-09-01 | 100.24 | 102.34 | 94.00 | 100.24 | -2.02% | 6.94 | 5.64% |
| 2025-08-29 | 99.19 | 104.76 | 99.15 | 102.30 | +5.47% | 8.12 | 6.35% |
| 2025-08-28 | 98.25 | 98.64 | 93.79 | 96.99 | -1.28% | 5.67 | 4.72% |
| 2025-08-27 | 90.31 | 103.38 | 90.31 | 98.25 | +6.46% | 10.33 | 8.34% |
| 2025-08-26 | 95.12 | 95.12 | 91.96 | 92.29 | -3.89% | 4.37 | 3.74% |
| 2025-08-25 | 93.31 | 97.32 | 93.29 | 96.02 | +2.06% | 6.09 | 5.07% |
| 2025-08-22 | 93.92 | 94.98 | 92.42 | 94.09 | 0.00% | 4.01 | 3.41% |
| 2025-08-21 | 96.35 | 96.84 | 92.80 | 94.09 | -2.00% | 4.59 | 3.87% |
| 2025-08-20 | 96.50 | 97.12 | 93.99 | 96.00 | -1.30% | 4.41 | 3.67% |