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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 72.10 | 74.74 | 70.40 | 73.11 | +4.07% | 9.16 | 13.44% |
| 2026-04-20 | 68.87 | 74.01 | 65.43 | 70.25 | +2.72% | 10.95 | 17.01% |
| 2026-04-17 | 58.88 | 68.39 | 57.50 | 68.39 | +20.00% | 9.08 | 15.26% |
| 2026-04-16 | 55.20 | 57.50 | 44.20 | 56.99 | +3.24% | 3.36 | 6.39% |
| 2026-04-15 | 56.05 | 57.68 | 54.39 | 55.20 | +1.51% | 3.78 | 7.22% |
| 2026-04-14 | 54.46 | 54.98 | 52.31 | 54.38 | +4.78% | 3.44 | 6.84% |
| 2026-04-13 | 50.66 | 52.11 | 49.65 | 51.90 | +1.92% | 2.43 | 5.08% |
| 2026-04-10 | 49.57 | 51.88 | 48.00 | 50.92 | +4.67% | 3.63 | 7.67% |
| 2026-04-09 | 46.56 | 49.49 | 46.00 | 48.65 | +3.07% | 2.71 | 6.05% |
| 2026-04-08 | 43.83 | 47.35 | 43.83 | 47.20 | +11.29% | 2.73 | 6.31% |
| 2026-04-07 | 41.39 | 42.88 | 41.08 | 42.41 | +3.34% | 0.93 | 2.37% |
| 2026-04-03 | 42.17 | 42.97 | 41.00 | 41.04 | -1.58% | 0.68 | 1.75% |
| 2026-04-02 | 41.61 | 42.50 | 40.81 | 41.70 | +0.19% | 0.99 | 2.54% |
| 2026-04-01 | 41.94 | 42.69 | 41.26 | 41.62 | +2.26% | 0.75 | 1.91% |
| 2026-03-31 | 42.40 | 42.93 | 40.70 | 40.70 | -3.85% | 0.77 | 1.98% |
| 2026-03-30 | 43.68 | 43.75 | 42.00 | 42.33 | -3.00% | 0.94 | 2.36% |
| 2026-03-27 | 43.59 | 44.66 | 42.51 | 43.64 | -0.21% | 1.39 | 3.39% |
| 2026-03-26 | 46.20 | 47.08 | 43.58 | 43.73 | -2.87% | 2.32 | 5.42% |
| 2026-03-25 | 41.10 | 45.55 | 41.10 | 45.02 | +8.82% | 1.82 | 4.49% |
| 2026-03-24 | 40.00 | 41.56 | 39.40 | 41.37 | +6.90% | 1.37 | 3.61% |