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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.25 | 21.34 | 20.73 | 21.05 | -0.71% | 0.52 | 3.00% |
| 2026-01-15 | 21.33 | 21.58 | 21.11 | 21.20 | -0.80% | 0.52 | 3.00% |
| 2026-01-14 | 21.40 | 21.80 | 20.90 | 21.37 | +0.05% | 0.80 | 4.54% |
| 2026-01-13 | 21.75 | 21.75 | 21.15 | 21.36 | -1.11% | 0.67 | 3.78% |
| 2026-01-12 | 21.32 | 21.60 | 21.02 | 21.60 | +1.27% | 0.78 | 4.42% |
| 2026-01-09 | 21.23 | 21.33 | 20.53 | 21.33 | +1.09% | 0.77 | 4.49% |
| 2026-01-08 | 20.89 | 21.30 | 20.73 | 21.10 | +1.05% | 0.51 | 2.93% |
| 2026-01-07 | 20.90 | 21.19 | 20.58 | 20.88 | -0.19% | 0.47 | 2.76% |
| 2026-01-06 | 20.68 | 20.98 | 20.53 | 20.92 | +0.97% | 0.44 | 2.57% |
| 2026-01-05 | 20.99 | 21.03 | 20.58 | 20.72 | -0.58% | 0.55 | 3.24% |
| 2025-12-31 | 20.61 | 20.90 | 20.26 | 20.84 | +0.68% | 0.68 | 4.02% |
| 2025-12-30 | 21.00 | 21.30 | 20.50 | 20.70 | -2.13% | 0.66 | 3.87% |
| 2025-12-29 | 20.26 | 21.50 | 20.00 | 21.15 | +6.60% | 1.01 | 5.90% |
| 2025-12-26 | 19.71 | 20.36 | 19.50 | 19.84 | +0.97% | 0.52 | 3.15% |
| 2025-12-25 | 19.47 | 19.90 | 19.28 | 19.65 | +1.39% | 0.29 | 1.82% |
| 2025-12-24 | 19.50 | 19.62 | 19.35 | 19.38 | -0.15% | 0.31 | 1.96% |
| 2025-12-23 | 20.00 | 20.00 | 19.27 | 19.41 | -2.07% | 0.32 | 2.00% |
| 2025-12-22 | 20.03 | 20.18 | 19.77 | 19.82 | -0.20% | 0.34 | 2.08% |
| 2025-12-19 | 19.97 | 20.08 | 19.59 | 19.86 | +0.46% | 0.32 | 1.97% |
| 2025-12-18 | 19.51 | 20.09 | 19.40 | 19.77 | +1.07% | 0.37 | 2.24% |