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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.75 | 29.08 | 28.50 | 28.63 | -0.42% | 1.17 | 7.33% |
| 2025-07-21 | 28.61 | 28.93 | 28.19 | 28.75 | +0.70% | 1.15 | 7.22% |
| 2025-07-18 | 28.90 | 29.05 | 28.40 | 28.55 | -1.18% | 0.95 | 5.99% |
| 2025-07-17 | 28.64 | 29.15 | 28.38 | 28.89 | +0.98% | 0.97 | 6.07% |
| 2025-07-16 | 28.99 | 29.08 | 28.46 | 28.61 | -1.31% | 0.91 | 5.71% |
| 2025-07-15 | 29.50 | 29.52 | 28.76 | 28.99 | -1.23% | 1.27 | 7.84% |
| 2025-07-14 | 29.10 | 29.52 | 28.93 | 29.35 | +0.17% | 1.10 | 6.73% |
| 2025-07-11 | 29.50 | 29.90 | 29.12 | 29.30 | -0.68% | 1.10 | 6.75% |
| 2025-07-10 | 29.90 | 29.93 | 29.17 | 29.50 | -1.30% | 1.64 | 10.01% |
| 2025-07-09 | 30.31 | 30.65 | 29.72 | 29.89 | -1.77% | 2.14 | 12.78% |
| 2025-07-08 | 30.68 | 31.15 | 30.13 | 30.43 | +0.83% | 2.59 | 15.19% |
| 2025-07-07 | 29.62 | 30.40 | 29.61 | 30.18 | +0.97% | 1.85 | 11.06% |
| 2025-07-04 | 31.05 | 31.17 | 29.75 | 29.89 | -4.69% | 3.11 | 18.56% |
| 2025-07-03 | 30.30 | 32.24 | 30.30 | 31.36 | +1.75% | 4.27 | 24.65% |
| 2025-07-02 | 32.26 | 32.80 | 30.55 | 30.82 | -8.65% | 5.58 | 31.97% |
| 2025-07-01 | 37.00 | 37.88 | 33.70 | 33.74 | -6.28% | 8.17 | 41.00% |
| 2025-06-30 | 30.56 | 37.67 | 30.50 | 36.00 | +14.65% | 8.22 | 43.42% |
| 2025-06-27 | 29.00 | 32.83 | 28.06 | 31.40 | +4.11% | 7.91 | 47.66% |
| 2025-06-26 | 26.63 | 30.16 | 26.62 | 30.16 | +20.02% | 5.86 | 36.10% |
| 2025-06-25 | 25.00 | 25.43 | 24.44 | 25.13 | +1.29% | 1.11 | 7.97% |