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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 32.28 | 32.49 | 31.57 | 32.20 | +0.50% | 1.80 | 10.12% |
| 2025-08-18 | 31.99 | 32.45 | 31.30 | 32.04 | +2.23% | 1.98 | 11.12% |
| 2025-08-15 | 30.40 | 31.37 | 30.22 | 31.34 | +3.26% | 1.49 | 8.63% |
| 2025-08-14 | 31.72 | 31.73 | 30.32 | 30.35 | -3.28% | 1.56 | 9.13% |
| 2025-08-13 | 31.73 | 32.45 | 31.10 | 31.38 | +0.19% | 2.39 | 13.57% |
| 2025-08-12 | 30.91 | 31.66 | 30.47 | 31.32 | +1.52% | 2.22 | 12.83% |
| 2025-08-11 | 29.80 | 30.95 | 29.80 | 30.85 | +3.25% | 1.83 | 10.70% |
| 2025-08-08 | 30.23 | 30.43 | 29.65 | 29.88 | -1.81% | 1.21 | 7.28% |
| 2025-08-07 | 30.68 | 30.89 | 30.23 | 30.43 | -0.81% | 1.48 | 8.71% |
| 2025-08-06 | 30.23 | 30.86 | 29.76 | 30.68 | +1.15% | 1.94 | 11.47% |
| 2025-08-05 | 29.80 | 30.36 | 29.71 | 30.33 | +1.81% | 1.85 | 11.04% |
| 2025-08-04 | 29.15 | 30.00 | 29.08 | 29.79 | +0.95% | 1.00 | 6.07% |
| 2025-08-01 | 29.48 | 30.05 | 29.22 | 29.51 | 0.00% | 1.34 | 8.13% |
| 2025-07-31 | 29.61 | 30.31 | 29.30 | 29.51 | -0.34% | 1.68 | 10.15% |
| 2025-07-30 | 29.83 | 30.19 | 29.20 | 29.61 | -1.73% | 1.28 | 7.79% |
| 2025-07-29 | 30.41 | 30.52 | 29.85 | 30.13 | -0.82% | 1.97 | 11.77% |
| 2025-07-28 | 28.78 | 30.72 | 28.68 | 30.38 | +6.08% | 3.44 | 20.74% |
| 2025-07-25 | 28.30 | 28.68 | 28.15 | 28.64 | +0.92% | 0.86 | 5.43% |
| 2025-07-24 | 28.26 | 28.50 | 28.23 | 28.38 | +0.46% | 0.96 | 6.06% |
| 2025-07-23 | 28.45 | 28.57 | 28.14 | 28.25 | -1.33% | 1.07 | 6.82% |