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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 49.20 | 49.46 | 47.19 | 48.21 | -2.68% | 2.18 | 4.86% |
| 2025-12-16 | 50.56 | 51.09 | 48.14 | 49.54 | -3.03% | 3.10 | 6.73% |
| 2025-12-15 | 52.00 | 55.26 | 50.50 | 51.09 | -1.10% | 4.81 | 9.81% |
| 2025-12-12 | 47.47 | 51.69 | 46.62 | 51.66 | +9.19% | 4.24 | 9.05% |
| 2025-12-11 | 47.10 | 48.53 | 46.52 | 47.31 | +0.49% | 2.17 | 4.91% |
| 2025-12-10 | 47.34 | 47.79 | 46.27 | 47.08 | -0.97% | 1.68 | 3.82% |
| 2025-12-09 | 47.03 | 48.17 | 45.69 | 47.54 | +0.42% | 2.49 | 5.63% |
| 2025-12-08 | 43.58 | 47.57 | 43.45 | 47.34 | +9.13% | 3.27 | 7.61% |
| 2025-12-05 | 44.73 | 44.73 | 42.02 | 43.38 | -2.93% | 2.05 | 5.09% |
| 2025-12-04 | 45.69 | 46.19 | 44.51 | 44.69 | -2.64% | 2.61 | 6.19% |
| 2025-12-03 | 45.43 | 47.68 | 45.41 | 45.90 | +1.15% | 3.42 | 7.92% |
| 2025-12-02 | 42.31 | 46.69 | 42.02 | 45.38 | +6.33% | 4.79 | 11.35% |
| 2025-12-01 | 41.12 | 43.66 | 41.06 | 42.68 | +3.49% | 2.03 | 5.12% |
| 2025-11-28 | 40.25 | 42.42 | 40.13 | 41.24 | +1.48% | 1.45 | 3.73% |
| 2025-11-27 | 41.10 | 41.59 | 40.42 | 40.64 | -1.02% | 1.50 | 3.95% |
| 2025-11-26 | 42.84 | 43.29 | 40.99 | 41.06 | -4.42% | 2.21 | 5.66% |
| 2025-11-25 | 43.28 | 44.80 | 42.30 | 42.96 | -0.60% | 2.73 | 6.71% |
| 2025-11-24 | 41.16 | 43.77 | 41.01 | 43.22 | +5.41% | 3.21 | 8.01% |
| 2025-11-21 | 40.88 | 42.90 | 40.71 | 41.00 | -2.29% | 2.85 | 7.32% |
| 2025-11-20 | 42.84 | 43.45 | 40.68 | 41.96 | -3.56% | 3.18 | 8.19% |