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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.42 | 20.71 | 19.81 | 19.89 | -2.82% | 2.59 | 15.64% |
| 2025-06-23 | 19.18 | 20.80 | 18.75 | 20.47 | +4.95% | 2.93 | 17.59% |
| 2025-06-20 | 21.00 | 21.03 | 19.43 | 19.50 | -10.95% | 3.14 | 18.84% |
| 2025-06-19 | 20.65 | 22.82 | 19.41 | 21.90 | +5.62% | 5.13 | 29.49% |
| 2025-06-18 | 21.40 | 23.08 | 20.72 | 20.74 | -7.63% | 4.69 | 25.94% |
| 2025-06-17 | 24.42 | 25.59 | 22.08 | 22.45 | +1.62% | 7.33 | 37.76% |
| 2025-06-16 | 18.05 | 22.09 | 18.00 | 22.09 | +20.01% | 3.60 | 20.53% |
| 2025-06-13 | 19.33 | 20.50 | 18.20 | 18.41 | -4.79% | 2.32 | 14.52% |
| 2025-06-12 | 19.22 | 19.79 | 18.75 | 19.33 | -2.85% | 2.47 | 15.63% |
| 2025-06-11 | 18.50 | 20.90 | 17.83 | 19.90 | +5.54% | 3.59 | 22.43% |
| 2025-06-10 | 17.94 | 19.23 | 17.74 | 18.86 | +3.50% | 3.20 | 20.82% |
| 2025-06-09 | 17.74 | 18.22 | 17.52 | 18.22 | +2.18% | 2.39 | 16.20% |
| 2025-06-06 | 19.29 | 19.29 | 17.73 | 17.83 | -8.76% | 3.81 | 25.37% |
| 2025-06-05 | 16.29 | 19.54 | 16.13 | 19.54 | +19.99% | 2.73 | 17.70% |
| 2025-06-04 | 16.17 | 16.36 | 16.10 | 16.29 | +0.74% | 0.27 | 1.99% |
| 2025-06-03 | 15.93 | 16.81 | 15.89 | 16.17 | +1.44% | 0.53 | 3.91% |
| 2025-05-30 | 16.22 | 16.26 | 15.85 | 15.94 | -1.60% | 0.19 | 1.46% |
| 2025-05-29 | 15.90 | 16.21 | 15.84 | 16.20 | +2.13% | 0.23 | 1.71% |
| 2025-05-28 | 15.95 | 16.21 | 15.74 | 15.86 | -0.19% | 0.19 | 1.46% |
| 2025-05-27 | 15.94 | 16.06 | 15.75 | 15.89 | -0.37% | 0.17 | 1.28% |