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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.16 | 35.13 | 33.61 | 34.45 | -0.14% | 2.28 | 10.93% |
| 2025-09-15 | 33.50 | 34.99 | 32.34 | 34.50 | +4.04% | 3.16 | 15.36% |
| 2025-09-12 | 30.90 | 33.74 | 30.50 | 33.16 | +8.01% | 3.77 | 19.22% |
| 2025-09-11 | 28.30 | 31.85 | 27.72 | 30.70 | +10.19% | 2.41 | 13.31% |
| 2025-09-10 | 28.00 | 28.20 | 27.73 | 27.86 | -0.07% | 0.48 | 2.80% |
| 2025-09-09 | 28.47 | 28.73 | 27.70 | 27.88 | -2.07% | 0.61 | 3.58% |
| 2025-09-08 | 28.25 | 28.53 | 27.76 | 28.47 | +1.43% | 0.66 | 3.89% |
| 2025-09-05 | 27.83 | 28.18 | 27.62 | 28.07 | +3.20% | 0.77 | 4.57% |
| 2025-09-04 | 27.85 | 28.24 | 26.80 | 27.20 | -1.59% | 0.76 | 4.51% |
| 2025-09-03 | 28.44 | 28.79 | 27.56 | 27.64 | -2.95% | 0.75 | 4.41% |
| 2025-09-02 | 29.45 | 29.70 | 27.88 | 28.48 | -3.29% | 1.08 | 6.23% |
| 2025-09-01 | 29.62 | 30.25 | 29.38 | 29.45 | -1.34% | 0.97 | 5.38% |
| 2025-08-29 | 30.45 | 30.75 | 29.20 | 29.85 | -3.46% | 1.54 | 8.56% |
| 2025-08-28 | 30.44 | 31.04 | 29.68 | 30.92 | +1.64% | 1.12 | 6.61% |
| 2025-08-27 | 31.61 | 31.92 | 30.42 | 30.42 | -4.49% | 1.44 | 8.28% |
| 2025-08-26 | 31.75 | 31.92 | 31.36 | 31.85 | +0.32% | 1.10 | 6.24% |
| 2025-08-25 | 31.86 | 32.44 | 31.45 | 31.75 | -0.31% | 1.39 | 7.83% |
| 2025-08-22 | 32.03 | 32.44 | 31.65 | 31.85 | -0.53% | 1.00 | 5.67% |
| 2025-08-21 | 32.55 | 32.84 | 31.75 | 32.02 | -1.63% | 1.35 | 7.51% |
| 2025-08-20 | 32.19 | 32.62 | 31.70 | 32.55 | +1.09% | 1.34 | 7.47% |