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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 40.20 | 41.21 | 38.28 | 38.70 | -6.95% | 0.95 | 2.55% |
| 2026-03-20 | 42.85 | 42.98 | 41.51 | 41.59 | -0.98% | 0.74 | 1.87% |
| 2026-03-19 | 42.93 | 43.27 | 41.80 | 42.00 | -3.16% | 0.82 | 2.07% |
| 2026-03-18 | 42.68 | 43.42 | 42.41 | 43.37 | +2.72% | 0.80 | 2.00% |
| 2026-03-17 | 45.20 | 45.72 | 42.00 | 42.22 | -6.59% | 1.15 | 2.83% |
| 2026-03-16 | 45.92 | 45.92 | 44.37 | 45.20 | -1.89% | 1.04 | 2.47% |
| 2026-03-13 | 47.67 | 48.86 | 45.54 | 46.07 | -3.34% | 1.43 | 3.25% |
| 2026-03-12 | 47.30 | 48.06 | 46.35 | 47.66 | +0.78% | 1.26 | 2.86% |
| 2026-03-11 | 47.38 | 48.59 | 47.02 | 47.29 | +0.15% | 1.57 | 3.52% |
| 2026-03-10 | 46.86 | 47.46 | 46.68 | 47.22 | +2.30% | 0.91 | 2.06% |
| 2026-03-09 | 47.00 | 47.69 | 44.63 | 46.16 | -3.45% | 1.58 | 3.67% |
| 2026-03-06 | 47.23 | 48.58 | 47.19 | 47.81 | +0.61% | 1.21 | 2.72% |
| 2026-03-05 | 47.16 | 49.03 | 45.91 | 47.52 | +3.19% | 2.06 | 4.61% |
| 2026-03-04 | 45.60 | 47.86 | 45.26 | 46.05 | -0.97% | 1.70 | 3.92% |
| 2026-03-03 | 45.99 | 49.78 | 45.71 | 46.50 | +1.57% | 2.26 | 5.06% |
| 2026-03-02 | 47.18 | 47.79 | 45.50 | 45.78 | -4.62% | 1.14 | 2.63% |
| 2026-02-27 | 48.27 | 48.94 | 46.46 | 48.00 | -1.46% | 1.45 | 3.25% |
| 2026-02-26 | 47.50 | 48.76 | 46.67 | 48.71 | +3.09% | 1.16 | 2.59% |
| 2026-02-25 | 45.88 | 47.83 | 45.65 | 47.25 | +2.96% | 1.00 | 2.28% |
| 2026-02-24 | 46.16 | 46.45 | 45.45 | 45.89 | +0.28% | 0.55 | 1.27% |