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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.14 | 44.90 | 41.14 | 43.51 | +5.79% | 5.21 | 12.76% |
| 2025-11-18 | 38.00 | 41.55 | 37.73 | 41.13 | +7.39% | 3.05 | 8.16% |
| 2025-11-17 | 37.50 | 39.14 | 37.00 | 38.30 | +2.16% | 1.43 | 4.01% |
| 2025-11-14 | 37.02 | 38.10 | 36.72 | 37.49 | +0.64% | 0.94 | 2.68% |
| 2025-11-13 | 37.60 | 37.85 | 36.95 | 37.25 | -0.67% | 0.83 | 2.38% |
| 2025-11-12 | 38.04 | 38.14 | 36.93 | 37.50 | -1.99% | 0.78 | 2.22% |
| 2025-11-11 | 38.49 | 38.95 | 37.79 | 38.26 | +0.50% | 1.47 | 4.10% |
| 2025-11-10 | 39.00 | 39.19 | 37.77 | 38.07 | -4.20% | 1.74 | 4.86% |
| 2025-11-07 | 40.29 | 40.47 | 39.60 | 39.74 | -2.26% | 1.06 | 2.83% |
| 2025-11-06 | 40.90 | 42.21 | 40.30 | 40.66 | -0.34% | 1.53 | 4.00% |
| 2025-11-05 | 39.33 | 41.56 | 39.31 | 40.80 | +1.82% | 1.46 | 3.85% |
| 2025-11-04 | 40.40 | 40.64 | 39.15 | 40.07 | -0.87% | 1.24 | 3.32% |
| 2025-11-03 | 40.10 | 40.68 | 39.16 | 40.42 | +0.90% | 1.15 | 3.07% |
| 2025-10-31 | 39.46 | 40.95 | 39.45 | 40.06 | +1.21% | 1.56 | 4.15% |
| 2025-10-30 | 40.30 | 40.85 | 39.38 | 39.58 | -2.37% | 1.29 | 3.47% |
| 2025-10-29 | 42.02 | 42.02 | 40.15 | 40.54 | -0.95% | 1.60 | 4.17% |
| 2025-10-28 | 40.78 | 41.73 | 40.51 | 40.93 | -0.17% | 1.18 | 3.08% |
| 2025-10-27 | 41.83 | 42.50 | 40.54 | 41.00 | -0.12% | 1.77 | 4.59% |
| 2025-10-24 | 39.87 | 42.35 | 39.26 | 41.05 | +3.95% | 1.81 | 4.77% |
| 2025-10-23 | 39.41 | 39.72 | 38.30 | 39.49 | +0.18% | 1.19 | 3.26% |