唯特偶 sz.301319
89.24
+5.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 85.32 | 90.51 | 80.27 | 89.24 | +5.19% | 7.69 | 6.47% |
| 2026-05-21 | 89.76 | 92.60 | 83.13 | 84.84 | -7.79% | 10.36 | 8.65% |
| 2026-05-20 | 119.50 | 134.99 | 117.51 | 133.91 | +13.77% | 14.65 | 12.35% |
| 2026-05-19 | 115.00 | 119.68 | 110.06 | 117.70 | +0.91% | 11.21 | 10.43% |
| 2026-05-18 | 103.92 | 119.00 | 99.62 | 116.64 | +8.71% | 13.99 | 13.69% |
| 2026-05-15 | 102.87 | 115.50 | 102.87 | 107.29 | +6.39% | 13.75 | 13.35% |
| 2026-05-14 | 100.60 | 105.98 | 99.50 | 100.85 | +0.32% | 8.74 | 9.10% |
| 2026-05-13 | 96.24 | 103.98 | 93.00 | 100.53 | +4.24% | 9.89 | 10.69% |
| 2026-05-12 | 102.62 | 103.94 | 95.00 | 96.44 | -7.89% | 12.24 | 13.33% |
| 2026-05-11 | 98.94 | 111.60 | 98.94 | 104.70 | +10.59% | 11.47 | 11.68% |
| 2026-05-08 | 86.00 | 100.88 | 85.87 | 94.67 | +7.38% | 10.49 | 11.77% |
| 2026-05-07 | 78.73 | 91.38 | 78.73 | 88.16 | +12.45% | 8.15 | 10.35% |
| 2026-05-06 | 73.50 | 78.91 | 72.48 | 78.40 | +10.78% | 5.48 | 7.72% |
| 2026-04-30 | 71.11 | 72.81 | 70.01 | 70.77 | +2.11% | 3.32 | 4.99% |
| 2026-04-29 | 67.09 | 70.80 | 65.81 | 69.31 | +3.80% | 4.67 | 7.33% |
| 2026-04-28 | 71.76 | 71.90 | 64.20 | 66.77 | -12.12% | 7.25 | 11.54% |
| 2026-04-27 | 78.30 | 79.21 | 74.61 | 75.98 | -2.31% | 4.55 | 6.39% |
| 2026-04-24 | 78.67 | 79.93 | 75.88 | 77.78 | -0.55% | 5.46 | 7.49% |
| 2026-04-23 | 73.66 | 80.88 | 73.00 | 78.21 | +8.04% | 7.86 | 10.73% |
| 2026-04-22 | 74.93 | 78.68 | 70.92 | 72.39 | -0.98% | 7.11 | 10.32% |