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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 55.47 | 55.88 | 53.77 | 54.79 | -2.11% | 1.75 | 3.42% |
| 2026-01-15 | 54.04 | 56.09 | 53.41 | 55.97 | +3.57% | 2.22 | 4.32% |
| 2026-01-14 | 54.69 | 56.30 | 53.16 | 54.04 | -0.88% | 2.61 | 5.14% |
| 2026-01-13 | 60.22 | 61.00 | 54.47 | 54.52 | -8.22% | 4.50 | 8.44% |
| 2026-01-12 | 55.96 | 60.40 | 54.76 | 59.40 | +7.49% | 5.09 | 9.40% |
| 2026-01-09 | 54.97 | 56.44 | 53.40 | 55.26 | +0.04% | 2.68 | 5.26% |
| 2026-01-08 | 52.71 | 55.60 | 52.67 | 55.24 | +4.03% | 2.53 | 4.95% |
| 2026-01-07 | 53.22 | 56.09 | 52.90 | 53.10 | -1.92% | 2.86 | 5.60% |
| 2026-01-06 | 52.74 | 54.82 | 51.61 | 54.14 | +2.17% | 2.54 | 5.10% |
| 2026-01-05 | 55.60 | 55.68 | 52.60 | 52.99 | -4.42% | 3.81 | 7.63% |
| 2025-12-31 | 51.32 | 55.50 | 50.90 | 55.44 | +8.07% | 3.81 | 7.56% |
| 2025-12-30 | 50.68 | 52.87 | 50.11 | 51.30 | +0.37% | 2.16 | 4.48% |
| 2025-12-29 | 52.54 | 52.54 | 50.61 | 51.11 | -2.14% | 2.60 | 5.46% |
| 2025-12-26 | 48.18 | 52.29 | 47.79 | 52.23 | +9.59% | 5.06 | 10.76% |
| 2025-12-25 | 48.44 | 49.13 | 47.20 | 47.66 | -2.52% | 2.06 | 4.61% |
| 2025-12-24 | 48.06 | 51.01 | 48.06 | 48.89 | +1.88% | 3.50 | 7.60% |
| 2025-12-23 | 47.95 | 48.40 | 46.60 | 47.99 | +0.08% | 1.58 | 3.59% |
| 2025-12-22 | 48.25 | 49.20 | 46.90 | 47.95 | -0.60% | 1.75 | 3.89% |
| 2025-12-19 | 47.71 | 49.30 | 47.47 | 48.24 | +2.31% | 1.72 | 3.79% |
| 2025-12-18 | 48.39 | 49.24 | 47.08 | 47.15 | -2.20% | 1.58 | 3.55% |