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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.65 | 19.72 | 19.05 | 19.56 | -0.26% | 0.38 | 2.42% |
| 2025-12-16 | 20.16 | 20.29 | 19.55 | 19.61 | -2.49% | 0.46 | 2.82% |
| 2025-12-15 | 18.91 | 20.71 | 18.61 | 20.11 | +6.23% | 1.19 | 7.23% |
| 2025-12-12 | 19.28 | 19.55 | 18.90 | 18.93 | -1.76% | 0.48 | 3.05% |
| 2025-12-11 | 20.45 | 20.45 | 19.20 | 19.27 | -5.31% | 0.70 | 4.36% |
| 2025-12-10 | 21.23 | 21.23 | 20.31 | 20.35 | -3.28% | 0.51 | 3.02% |
| 2025-12-09 | 21.24 | 21.65 | 21.01 | 21.04 | -0.94% | 0.50 | 2.85% |
| 2025-12-08 | 21.37 | 21.50 | 20.95 | 21.24 | -0.09% | 0.44 | 2.53% |
| 2025-12-05 | 20.73 | 21.29 | 20.40 | 21.26 | +2.56% | 0.51 | 2.93% |
| 2025-12-04 | 21.37 | 21.48 | 20.56 | 20.73 | -2.49% | 0.46 | 2.70% |
| 2025-12-03 | 21.95 | 22.20 | 21.21 | 21.26 | -3.10% | 0.66 | 3.73% |
| 2025-12-02 | 21.64 | 22.42 | 21.22 | 21.94 | +1.62% | 1.04 | 5.79% |
| 2025-12-01 | 21.47 | 21.86 | 21.13 | 21.59 | +0.28% | 1.17 | 6.61% |
| 2025-11-28 | 20.08 | 21.70 | 19.95 | 21.53 | +7.22% | 1.39 | 7.99% |
| 2025-11-27 | 20.28 | 20.29 | 19.90 | 20.08 | +0.15% | 0.35 | 2.13% |
| 2025-11-26 | 21.05 | 21.05 | 20.00 | 20.05 | -3.98% | 0.49 | 2.91% |
| 2025-11-25 | 20.86 | 21.06 | 20.71 | 20.88 | +1.41% | 0.50 | 2.88% |
| 2025-11-24 | 19.99 | 20.76 | 19.85 | 20.59 | +3.94% | 0.56 | 3.32% |
| 2025-11-21 | 20.69 | 21.03 | 19.57 | 19.81 | -4.71% | 0.57 | 3.43% |
| 2025-11-20 | 21.12 | 21.27 | 20.34 | 20.79 | -1.47% | 0.54 | 3.14% |