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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.11 | 40.80 | 39.00 | 39.42 | -2.91% | 1.31 | 3.53% |
| 2025-10-21 | 40.22 | 41.05 | 39.39 | 40.60 | +0.87% | 1.22 | 3.24% |
| 2025-10-20 | 42.11 | 42.23 | 39.66 | 40.25 | -2.78% | 1.91 | 5.05% |
| 2025-10-17 | 43.01 | 43.42 | 41.28 | 41.40 | -3.86% | 1.49 | 3.79% |
| 2025-10-16 | 43.98 | 44.06 | 42.50 | 43.06 | -2.27% | 1.65 | 4.10% |
| 2025-10-15 | 43.79 | 44.36 | 42.74 | 44.06 | +0.66% | 1.32 | 3.24% |
| 2025-10-14 | 46.23 | 46.74 | 43.00 | 43.77 | -3.36% | 2.12 | 5.04% |
| 2025-10-13 | 43.80 | 46.15 | 42.35 | 45.29 | +0.38% | 1.80 | 4.29% |
| 2025-10-10 | 45.33 | 45.75 | 44.70 | 45.12 | -1.05% | 1.84 | 4.36% |
| 2025-10-09 | 47.33 | 47.49 | 44.98 | 45.60 | -2.77% | 2.74 | 6.42% |
| 2025-09-30 | 47.04 | 48.80 | 46.39 | 46.90 | -2.60% | 3.39 | 7.70% |
| 2025-09-29 | 47.93 | 48.67 | 47.00 | 48.15 | +1.20% | 3.94 | 13.53% |
| 2025-09-26 | 46.81 | 49.95 | 46.09 | 47.58 | +1.21% | 4.84 | 16.62% |
| 2025-09-25 | 45.40 | 48.48 | 45.40 | 47.01 | +1.10% | 5.52 | 19.37% |
| 2025-09-24 | 44.63 | 47.40 | 43.50 | 46.50 | +4.03% | 7.02 | 25.06% |
| 2025-09-23 | 43.00 | 46.08 | 41.80 | 44.70 | +6.23% | 7.83 | 29.68% |
| 2025-09-22 | 35.16 | 42.08 | 35.16 | 42.08 | +19.99% | 6.33 | 26.15% |
| 2025-09-19 | 35.53 | 35.79 | 34.51 | 35.07 | -2.09% | 1.85 | 8.68% |
| 2025-09-18 | 34.81 | 36.41 | 34.44 | 35.82 | +3.02% | 3.16 | 14.66% |
| 2025-09-17 | 34.45 | 35.15 | 33.93 | 34.77 | +0.93% | 2.01 | 9.59% |