工大科雅 sz.301197
33.53
+1.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.67 | 34.26 | 32.81 | 33.53 | +1.58% | 1.70 | 4.69% |
| 2026-05-21 | 35.53 | 35.80 | 32.80 | 33.01 | -6.91% | 2.10 | 5.61% |
| 2026-05-20 | 35.01 | 36.51 | 34.93 | 35.46 | -0.48% | 1.71 | 4.43% |
| 2026-05-19 | 36.22 | 36.64 | 34.28 | 35.63 | -2.86% | 2.89 | 7.55% |
| 2026-05-18 | 37.30 | 38.00 | 36.02 | 36.68 | -3.78% | 2.78 | 6.97% |
| 2026-05-15 | 38.96 | 40.48 | 37.51 | 38.12 | -5.36% | 4.21 | 10.01% |
| 2026-05-14 | 35.23 | 41.65 | 33.41 | 40.28 | +11.89% | 7.15 | 17.85% |
| 2026-05-13 | 39.01 | 39.88 | 35.71 | 36.00 | -11.42% | 6.51 | 16.35% |
| 2026-05-12 | 33.87 | 40.64 | 33.07 | 40.64 | +19.99% | 2.66 | 6.35% |
| 2026-05-11 | 33.00 | 34.50 | 32.10 | 33.87 | +2.57% | 2.34 | 6.49% |
| 2026-05-08 | 32.04 | 34.67 | 31.20 | 33.02 | +2.83% | 1.98 | 5.48% |
| 2026-05-07 | 31.00 | 32.74 | 31.00 | 32.11 | +1.68% | 1.44 | 4.11% |
| 2026-05-06 | 31.75 | 31.95 | 30.07 | 31.58 | +4.05% | 1.77 | 5.22% |
| 2026-04-30 | 30.20 | 30.98 | 29.35 | 30.35 | +0.30% | 1.67 | 5.09% |
| 2026-04-29 | 28.88 | 30.65 | 28.74 | 30.26 | +3.63% | 1.30 | 4.01% |
| 2026-04-28 | 29.65 | 29.65 | 28.70 | 29.20 | -1.52% | 1.37 | 4.32% |
| 2026-04-27 | 27.63 | 30.47 | 26.80 | 29.65 | +7.04% | 2.77 | 8.76% |
| 2026-04-24 | 28.40 | 29.83 | 27.50 | 27.70 | -2.12% | 1.82 | 5.85% |
| 2026-04-23 | 28.69 | 28.88 | 28.00 | 28.30 | -2.08% | 1.16 | 3.76% |
| 2026-04-22 | 28.68 | 29.35 | 28.56 | 28.90 | -0.72% | 1.37 | 4.36% |