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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.50 | 22.15 | 20.84 | 21.10 | -0.85% | 0.68 | 3.85% |
| 2025-11-18 | 21.41 | 21.95 | 21.10 | 21.28 | -0.65% | 0.56 | 3.17% |
| 2025-11-17 | 21.06 | 21.48 | 20.88 | 21.42 | +2.15% | 0.61 | 3.46% |
| 2025-11-14 | 20.50 | 21.20 | 20.50 | 20.97 | +1.30% | 0.50 | 2.87% |
| 2025-11-13 | 20.61 | 20.79 | 20.59 | 20.70 | +0.34% | 0.30 | 1.78% |
| 2025-11-12 | 20.71 | 20.89 | 20.41 | 20.63 | -0.39% | 0.32 | 1.88% |
| 2025-11-11 | 20.94 | 21.00 | 20.65 | 20.71 | -0.53% | 0.35 | 2.02% |
| 2025-11-10 | 21.06 | 21.24 | 20.79 | 20.82 | -1.37% | 0.46 | 2.66% |
| 2025-11-07 | 20.84 | 21.21 | 20.69 | 21.11 | +1.10% | 0.61 | 3.53% |
| 2025-11-06 | 20.62 | 20.88 | 20.39 | 20.88 | +1.26% | 0.41 | 2.39% |
| 2025-11-05 | 20.49 | 20.66 | 20.36 | 20.62 | +0.24% | 0.35 | 2.08% |
| 2025-11-04 | 20.60 | 20.65 | 20.38 | 20.57 | -0.15% | 0.32 | 1.91% |
| 2025-11-03 | 20.40 | 20.60 | 20.27 | 20.60 | +0.98% | 0.38 | 2.27% |
| 2025-10-31 | 20.14 | 20.44 | 19.98 | 20.40 | +2.31% | 0.49 | 2.91% |
| 2025-10-30 | 20.18 | 20.26 | 19.90 | 19.94 | -1.58% | 0.42 | 2.56% |
| 2025-10-29 | 20.48 | 20.65 | 20.10 | 20.26 | -0.88% | 0.43 | 2.57% |
| 2025-10-28 | 20.30 | 20.70 | 20.30 | 20.44 | -0.24% | 0.53 | 3.13% |
| 2025-10-27 | 20.44 | 20.78 | 20.32 | 20.49 | -0.24% | 0.50 | 2.96% |
| 2025-10-24 | 20.40 | 20.69 | 20.18 | 20.54 | +0.69% | 0.55 | 3.27% |
| 2025-10-23 | 20.21 | 20.47 | 20.01 | 20.40 | +0.64% | 0.48 | 2.88% |