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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.13 | 20.04 | 18.98 | 19.57 | +2.51% | 0.95 | 5.90% |
| 2025-09-15 | 19.08 | 19.28 | 18.88 | 19.09 | +0.58% | 0.46 | 2.95% |
| 2025-09-12 | 19.24 | 19.28 | 18.96 | 18.98 | -1.04% | 0.33 | 2.10% |
| 2025-09-11 | 19.04 | 19.20 | 18.81 | 19.18 | +0.21% | 0.38 | 2.43% |
| 2025-09-10 | 19.06 | 19.19 | 18.96 | 19.14 | +0.42% | 0.28 | 1.77% |
| 2025-09-09 | 19.17 | 19.30 | 18.95 | 19.06 | -0.57% | 0.38 | 2.40% |
| 2025-09-08 | 19.02 | 19.18 | 18.88 | 19.17 | +1.11% | 0.40 | 2.57% |
| 2025-09-05 | 18.78 | 19.03 | 18.63 | 18.96 | +0.85% | 0.43 | 2.74% |
| 2025-09-04 | 18.74 | 19.15 | 18.41 | 18.80 | +2.12% | 0.54 | 3.49% |
| 2025-09-03 | 19.01 | 19.15 | 18.35 | 18.41 | -3.16% | 0.44 | 2.87% |
| 2025-09-02 | 19.37 | 19.37 | 18.48 | 19.01 | -0.94% | 0.69 | 4.48% |
| 2025-09-01 | 18.87 | 19.49 | 18.73 | 19.19 | +1.70% | 0.73 | 4.61% |
| 2025-08-29 | 19.30 | 19.36 | 18.81 | 18.87 | -2.38% | 0.71 | 4.54% |
| 2025-08-28 | 19.86 | 20.04 | 18.30 | 19.33 | -3.11% | 1.47 | 9.37% |
| 2025-08-27 | 20.44 | 20.82 | 19.72 | 19.95 | -1.24% | 1.21 | 7.32% |
| 2025-08-26 | 20.83 | 20.83 | 20.12 | 20.20 | -4.36% | 1.34 | 7.96% |
| 2025-08-25 | 21.41 | 21.58 | 21.00 | 21.12 | -1.31% | 0.95 | 5.47% |
| 2025-08-22 | 21.32 | 21.50 | 21.06 | 21.40 | -0.79% | 1.21 | 6.91% |
| 2025-08-21 | 21.30 | 22.20 | 21.30 | 21.57 | +2.37% | 1.91 | 10.64% |
| 2025-08-20 | 21.16 | 21.23 | 20.75 | 21.07 | -0.89% | 0.93 | 5.40% |