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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.43 | 21.75 | 19.96 | 20.02 | -10.22% | 0.99 | 4.37% |
| 2026-03-20 | 23.01 | 23.10 | 21.88 | 22.30 | -3.04% | 0.70 | 2.86% |
| 2026-03-19 | 23.43 | 23.43 | 22.60 | 23.00 | -2.95% | 0.70 | 2.82% |
| 2026-03-18 | 22.49 | 23.75 | 22.27 | 23.70 | +5.85% | 0.78 | 3.11% |
| 2026-03-17 | 23.42 | 23.59 | 22.25 | 22.39 | -4.44% | 0.65 | 2.60% |
| 2026-03-16 | 23.22 | 23.68 | 22.70 | 23.43 | +0.64% | 0.62 | 2.46% |
| 2026-03-13 | 23.15 | 23.55 | 22.90 | 23.28 | +0.56% | 0.68 | 2.69% |
| 2026-03-12 | 23.57 | 23.80 | 22.90 | 23.15 | -1.45% | 0.75 | 2.99% |
| 2026-03-11 | 24.35 | 24.65 | 23.41 | 23.49 | -3.01% | 1.40 | 5.40% |
| 2026-03-10 | 22.92 | 24.68 | 22.88 | 24.22 | +6.00% | 1.52 | 5.83% |
| 2026-03-09 | 23.16 | 23.88 | 22.41 | 22.85 | +0.62% | 1.34 | 5.39% |
| 2026-03-06 | 21.99 | 22.84 | 21.89 | 22.71 | +2.02% | 1.34 | 5.49% |
| 2026-03-05 | 24.98 | 25.12 | 21.91 | 22.26 | -7.98% | 2.45 | 10.00% |
| 2026-03-04 | 24.00 | 24.75 | 23.32 | 24.19 | +0.08% | 1.33 | 5.07% |
| 2026-03-03 | 25.16 | 25.79 | 24.09 | 24.17 | -3.78% | 1.55 | 5.75% |
| 2026-03-02 | 24.19 | 25.98 | 24.17 | 25.12 | +1.66% | 2.14 | 7.78% |
| 2026-02-27 | 24.53 | 24.90 | 23.60 | 24.71 | +1.31% | 1.51 | 5.72% |
| 2026-02-26 | 22.97 | 24.72 | 22.79 | 24.39 | +5.86% | 2.32 | 8.86% |
| 2026-02-25 | 22.29 | 23.19 | 22.29 | 23.04 | +3.46% | 1.02 | 4.11% |
| 2026-02-24 | 21.83 | 22.46 | 21.73 | 22.27 | +2.58% | 0.73 | 3.04% |