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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.58 | 29.58 | 28.30 | 29.11 | -0.58% | 2.06 | 6.58% |
| 2026-04-20 | 27.18 | 30.71 | 26.73 | 29.28 | +6.55% | 3.33 | 10.47% |
| 2026-04-17 | 27.11 | 28.73 | 26.31 | 27.48 | +0.37% | 2.38 | 7.96% |
| 2026-04-16 | 28.47 | 29.02 | 26.51 | 27.38 | -4.77% | 2.69 | 9.11% |
| 2026-04-15 | 27.80 | 29.72 | 26.99 | 28.75 | +4.93% | 2.93 | 9.35% |
| 2026-04-14 | 25.41 | 27.73 | 25.16 | 27.40 | +8.90% | 2.76 | 9.54% |
| 2026-04-13 | 26.31 | 26.98 | 24.66 | 25.16 | -3.31% | 2.50 | 9.03% |
| 2026-04-10 | 27.04 | 27.98 | 25.58 | 26.02 | +9.56% | 4.62 | 15.96% |
| 2026-04-09 | 21.58 | 23.99 | 20.85 | 23.75 | +9.45% | 1.77 | 7.18% |
| 2026-04-08 | 20.85 | 21.85 | 20.85 | 21.70 | +4.03% | 0.50 | 2.13% |
| 2026-04-07 | 21.63 | 21.63 | 20.66 | 20.86 | -1.14% | 0.51 | 2.24% |
| 2026-04-03 | 21.62 | 22.00 | 20.60 | 21.10 | -1.81% | 0.75 | 3.26% |
| 2026-04-02 | 20.74 | 22.39 | 20.66 | 21.49 | +4.12% | 1.26 | 5.32% |
| 2026-04-01 | 21.20 | 21.30 | 20.46 | 20.64 | +1.28% | 0.39 | 1.72% |
| 2026-03-31 | 21.11 | 21.44 | 20.33 | 20.38 | -3.60% | 0.44 | 1.93% |
| 2026-03-30 | 21.19 | 21.32 | 20.78 | 21.14 | -0.56% | 0.40 | 1.77% |
| 2026-03-27 | 20.78 | 21.59 | 20.78 | 21.26 | +1.53% | 0.38 | 1.66% |
| 2026-03-26 | 21.15 | 21.40 | 20.79 | 20.94 | -0.99% | 0.53 | 2.31% |
| 2026-03-25 | 21.48 | 21.83 | 20.98 | 21.15 | -1.26% | 0.60 | 2.61% |
| 2026-03-24 | 21.44 | 21.50 | 20.48 | 21.42 | +6.99% | 0.99 | 4.32% |