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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 45.99 | 46.93 | 45.60 | 45.76 | -0.59% | 0.53 | 1.23% |
| 2026-02-12 | 46.32 | 46.74 | 45.95 | 46.03 | +0.07% | 0.78 | 1.81% |
| 2026-02-11 | 46.37 | 46.39 | 45.75 | 46.00 | -0.17% | 0.69 | 1.61% |
| 2026-02-10 | 46.50 | 46.90 | 46.01 | 46.08 | -0.97% | 0.59 | 1.36% |
| 2026-02-09 | 45.64 | 46.60 | 45.50 | 46.53 | +2.40% | 0.85 | 1.96% |
| 2026-02-06 | 45.00 | 46.28 | 44.72 | 45.44 | +0.58% | 0.97 | 2.28% |
| 2026-02-05 | 46.15 | 46.39 | 45.10 | 45.18 | -2.06% | 0.72 | 1.68% |
| 2026-02-04 | 46.40 | 47.59 | 45.55 | 46.13 | -0.56% | 0.95 | 2.19% |
| 2026-02-03 | 47.15 | 47.39 | 45.61 | 46.39 | -0.17% | 1.52 | 3.49% |
| 2026-02-02 | 48.92 | 48.97 | 46.11 | 46.47 | -4.01% | 1.05 | 2.38% |
| 2026-01-30 | 48.12 | 48.88 | 47.60 | 48.41 | +0.35% | 0.95 | 2.10% |
| 2026-01-29 | 49.52 | 50.20 | 48.00 | 48.24 | -3.44% | 1.20 | 2.61% |
| 2026-01-28 | 51.73 | 51.94 | 49.30 | 49.96 | -2.93% | 1.39 | 2.97% |
| 2026-01-27 | 50.99 | 52.10 | 50.01 | 51.47 | +0.43% | 1.14 | 2.39% |
| 2026-01-26 | 53.10 | 53.40 | 50.50 | 51.25 | -3.14% | 1.73 | 3.61% |
| 2026-01-23 | 52.19 | 53.04 | 52.19 | 52.91 | +0.90% | 0.89 | 1.81% |
| 2026-01-22 | 54.78 | 54.78 | 51.83 | 52.44 | -3.23% | 1.57 | 3.20% |
| 2026-01-21 | 51.40 | 54.87 | 51.40 | 54.19 | +5.74% | 1.86 | 3.69% |
| 2026-01-20 | 53.16 | 53.50 | 50.62 | 51.25 | -3.85% | 1.49 | 3.08% |
| 2026-01-19 | 55.38 | 55.38 | 52.88 | 53.30 | -2.72% | 1.48 | 2.95% |