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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.65 | 20.60 | 19.50 | 20.27 | +3.16% | 0.85 | 5.08% |
| 2025-10-21 | 19.56 | 19.73 | 19.43 | 19.65 | +0.51% | 0.26 | 1.59% |
| 2025-10-20 | 19.24 | 19.82 | 19.01 | 19.55 | +2.84% | 0.44 | 2.70% |
| 2025-10-17 | 19.31 | 19.52 | 19.01 | 19.01 | -1.40% | 0.32 | 2.02% |
| 2025-10-16 | 19.81 | 19.93 | 19.20 | 19.28 | -2.82% | 0.38 | 2.35% |
| 2025-10-15 | 19.77 | 20.06 | 19.56 | 19.84 | +0.35% | 0.29 | 1.76% |
| 2025-10-14 | 20.07 | 20.22 | 19.68 | 19.77 | -1.00% | 0.36 | 2.22% |
| 2025-10-13 | 19.50 | 20.10 | 19.11 | 19.97 | -1.24% | 0.44 | 2.69% |
| 2025-10-10 | 20.06 | 20.27 | 19.75 | 20.22 | +0.55% | 0.61 | 3.71% |
| 2025-10-09 | 19.78 | 20.35 | 19.78 | 20.11 | +1.67% | 0.52 | 3.15% |
| 2025-09-30 | 19.97 | 20.09 | 19.63 | 19.78 | -0.65% | 0.33 | 2.00% |
| 2025-09-29 | 19.50 | 20.07 | 19.33 | 19.91 | +2.10% | 0.46 | 2.80% |
| 2025-09-26 | 19.47 | 19.81 | 19.26 | 19.50 | +0.21% | 0.51 | 3.15% |
| 2025-09-25 | 20.18 | 20.18 | 19.44 | 19.46 | -2.75% | 0.70 | 4.34% |
| 2025-09-24 | 19.99 | 20.46 | 19.66 | 20.01 | -0.35% | 0.70 | 4.24% |
| 2025-09-23 | 20.68 | 20.70 | 19.58 | 20.08 | -3.51% | 1.12 | 6.81% |
| 2025-09-22 | 19.88 | 22.48 | 19.88 | 20.81 | +4.15% | 1.45 | 8.39% |
| 2025-09-19 | 20.85 | 21.79 | 19.80 | 19.98 | -2.39% | 1.90 | 11.05% |
| 2025-09-18 | 19.73 | 21.20 | 19.30 | 20.47 | +3.75% | 1.96 | 11.63% |
| 2025-09-17 | 19.52 | 20.01 | 19.37 | 19.73 | +0.82% | 0.76 | 4.68% |