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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.88 | 21.38 | 20.78 | 21.26 | +1.58% | 1.26 | 7.25% |
| 2025-08-18 | 20.79 | 21.10 | 20.64 | 20.93 | +1.26% | 1.17 | 6.79% |
| 2025-08-15 | 20.49 | 20.89 | 20.25 | 20.67 | +0.68% | 0.94 | 5.55% |
| 2025-08-14 | 20.57 | 20.94 | 20.50 | 20.53 | -0.39% | 1.16 | 6.78% |
| 2025-08-13 | 20.79 | 20.87 | 20.44 | 20.61 | -0.29% | 0.69 | 4.10% |
| 2025-08-12 | 20.85 | 21.14 | 20.54 | 20.67 | -0.86% | 0.80 | 4.67% |
| 2025-08-11 | 20.37 | 21.00 | 20.21 | 20.85 | +3.53% | 1.26 | 7.41% |
| 2025-08-08 | 20.40 | 20.40 | 20.00 | 20.14 | -0.93% | 0.52 | 3.13% |
| 2025-08-07 | 20.42 | 20.56 | 20.14 | 20.33 | -0.29% | 0.69 | 4.12% |
| 2025-08-06 | 20.40 | 20.42 | 20.28 | 20.39 | +0.30% | 0.70 | 4.20% |
| 2025-08-05 | 20.18 | 20.36 | 20.17 | 20.33 | +0.69% | 0.58 | 3.45% |
| 2025-08-04 | 20.08 | 20.21 | 19.83 | 20.19 | +0.55% | 0.67 | 4.07% |
| 2025-08-01 | 19.91 | 20.08 | 19.67 | 20.08 | +1.31% | 0.56 | 3.42% |
| 2025-07-31 | 19.96 | 20.18 | 19.70 | 19.82 | -0.70% | 0.54 | 3.31% |
| 2025-07-30 | 20.34 | 20.34 | 19.73 | 19.96 | -2.20% | 0.86 | 5.19% |
| 2025-07-29 | 20.49 | 20.53 | 20.06 | 20.41 | -0.29% | 0.70 | 4.20% |
| 2025-07-28 | 20.26 | 20.53 | 20.15 | 20.47 | +1.59% | 0.82 | 4.86% |
| 2025-07-25 | 20.17 | 20.27 | 19.97 | 20.15 | +0.10% | 0.66 | 4.00% |
| 2025-07-24 | 20.08 | 20.29 | 20.08 | 20.13 | +0.25% | 0.57 | 3.43% |
| 2025-07-23 | 20.36 | 20.50 | 20.02 | 20.08 | -1.62% | 0.74 | 4.46% |