唯科科技(301196)股票行情
唯科科技(301196)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-18 | 71.90 | 71.27 | -2.05 | -2.80% | 70.69 | 73.38 | 27646 | 19838.63 | 2.22% | 0.00 |
| 2025-12-17 | 72.50 | 73.32 | 1.32 | 1.83% | 70.46 | 73.38 | 38020 | 27286.13 | 3.05% | 0.00 |
| 2025-12-16 | 75.71 | 72.00 | -4.15 | -5.45% | 71.95 | 76.68 | 35534 | 26062.49 | 2.85% | 1.00 |
| 2025-12-15 | 80.33 | 76.15 | -5.47 | -6.70% | 76.00 | 80.34 | 44105 | 34264.47 | 3.54% | 5.00 |
| 2025-12-12 | 82.00 | 81.62 | -2.42 | -2.88% | 79.22 | 82.94 | 56424 | 45831.79 | 4.53% | 0.00 |
| 2025-12-11 | 81.96 | 84.04 | 2.73 | 3.36% | 80.20 | 86.98 | 77927 | 65329.64 | 6.26% | 0.00 |
| 2025-12-10 | 78.82 | 81.31 | 1.84 | 2.32% | 78.82 | 81.56 | 57582 | 46194.46 | 4.62% | 0.00 |
| 2025-12-09 | 76.95 | 79.47 | 1.96 | 2.53% | 75.92 | 80.82 | 71933 | 56735.09 | 5.77% | 0.00 |
| 2025-12-08 | 76.65 | 77.51 | 0.86 | 1.12% | 74.58 | 78.00 | 44692 | 34217.64 | 3.59% | 0.00 |
| 2025-12-05 | 75.14 | 76.65 | 1.11 | 1.47% | 73.16 | 78.33 | 52526 | 39781.42 | 4.22% | 2.00 |
| 2025-12-04 | 79.65 | 75.54 | 2.13 | 2.90% | 74.28 | 81.43 | 59471 | 45324.82 | 4.77% | 0.00 |
| 2025-12-03 | 75.98 | 73.41 | -2.08 | -2.76% | 73.02 | 76.38 | 29927 | 22144.67 | 2.40% | 0.00 |
| 2025-12-02 | 77.91 | 75.49 | -3.41 | -4.32% | 74.86 | 78.71 | 42135 | 32087.48 | 3.38% | 0.00 |
| 2025-12-01 | 73.34 | 78.90 | 5.76 | 7.88% | 72.16 | 79.30 | 82574 | 63287.85 | 6.63% | 0.00 |
| 2025-11-28 | 72.36 | 73.14 | 0.05 | 0.07% | 71.00 | 73.76 | 34192 | 24805.73 | 2.74% | 0.00 |
| 2025-11-27 | 71.40 | 73.09 | 1.84 | 2.58% | 70.71 | 73.50 | 34580 | 25028.66 | 2.78% | 1.00 |
| 2025-11-26 | 71.09 | 71.25 | 0.15 | 0.21% | 69.86 | 73.17 | 29958 | 21472.42 | 2.40% | 0.00 |
| 2025-11-25 | 71.28 | 71.10 | 0.40 | 0.57% | 70.78 | 72.57 | 20716 | 14863.60 | 1.66% | 0.00 |
| 2025-11-24 | 70.20 | 70.70 | 1.06 | 1.52% | 68.82 | 71.49 | 21110 | 14826.59 | 1.69% | 0.00 |
| 2025-11-21 | 70.70 | 69.64 | -1.90 | -2.66% | 69.00 | 71.59 | 29291 | 20536.15 | 2.35% | 0.00 |
| 2025-11-20 | 72.75 | 71.54 | -0.72 | -1.00% | 71.16 | 73.23 | 17400 | 12503.86 | 1.40% | 0.00 |
| 2025-11-19 | 73.14 | 72.26 | -0.84 | -1.15% | 71.80 | 73.81 | 12731 | 9241.50 | 1.02% | 0.00 |
| 2025-11-18 | 74.67 | 73.10 | -1.98 | -2.64% | 72.64 | 74.68 | 17684 | 12983.02 | 1.42% | 0.00 |
| 2025-11-17 | 74.29 | 75.08 | 0.84 | 1.13% | 73.59 | 75.25 | 14456 | 10777.95 | 1.16% | 0.00 |
| 2025-11-14 | 73.51 | 74.24 | 0.16 | 0.22% | 72.84 | 76.73 | 25205 | 18880.74 | 2.02% | 0.00 |
| 2025-11-13 | 73.92 | 74.08 | 0.05 | 0.07% | 73.40 | 74.76 | 18676 | 13837.34 | 1.50% | 0.00 |
| 2025-11-12 | 75.73 | 74.03 | -1.87 | -2.46% | 73.35 | 75.78 | 20126 | 14960.45 | 1.62% | 0.00 |
| 2025-11-11 | 77.41 | 75.90 | -1.30 | -1.68% | 75.23 | 77.46 | 21381 | 16255.66 | 1.72% | 0.00 |
| 2025-11-10 | 79.52 | 77.20 | -2.43 | -3.05% | 76.55 | 80.67 | 32941 | 25559.07 | 2.64% | 0.00 |
| 2025-11-07 | 81.96 | 79.63 | -1.89 | -2.32% | 78.65 | 81.96 | 19944 | 15917.01 | 1.60% | 0.00 |
| 2025-11-06 | 80.53 | 81.52 | 1.23 | 1.53% | 80.53 | 82.94 | 20334 | 16631.56 | 1.63% | 0.00 |
| 2025-11-05 | 79.91 | 80.29 | -0.64 | -0.79% | 79.51 | 81.68 | 14651 | 11810.92 | 1.18% | 0.00 |
| 2025-11-04 | 85.88 | 80.93 | -4.54 | -5.31% | 80.12 | 85.94 | 32609 | 26624.88 | 2.62% | 0.00 |
| 2025-11-03 | 88.36 | 85.47 | -2.02 | -2.31% | 84.20 | 88.75 | 16862 | 14476.99 | 1.35% | 0.00 |
| 2025-10-31 | 86.98 | 87.49 | 0.94 | 1.09% | 86.20 | 90.10 | 26162 | 22979.19 | 2.10% | 0.00 |
| 2025-10-30 | 91.78 | 86.55 | -4.45 | -4.89% | 86.43 | 91.80 | 22508 | 19907.67 | 1.81% | 0.00 |
| 2025-10-29 | 90.40 | 91.00 | 0.56 | 0.62% | 89.50 | 92.08 | 15005 | 13659.88 | 1.20% | 9.00 |
| 2025-10-28 | 91.10 | 90.44 | -1.48 | -1.61% | 89.30 | 91.76 | 19379 | 17532.40 | 1.56% | 0.00 |
| 2025-10-27 | 91.56 | 91.92 | 0.51 | 0.56% | 90.22 | 93.36 | 23310 | 21347.07 | 1.87% | 0.00 |
| 2025-10-24 | 89.13 | 91.41 | 3.13 | 3.55% | 87.90 | 92.92 | 22181 | 20064.69 | 1.78% | 0.00 |
| 2025-10-23 | 90.81 | 88.28 | -2.51 | -2.76% | 87.02 | 90.81 | 18075 | 15933.06 | 1.45% | 0.00 |
| 2025-10-22 | 87.03 | 90.79 | 2.95 | 3.36% | 87.02 | 93.57 | 38877 | 35514.20 | 3.12% | 0.00 |
| 2025-10-21 | 84.21 | 87.84 | 3.78 | 4.50% | 83.00 | 90.15 | 30336 | 26483.30 | 2.44% | 0.00 |
| 2025-10-20 | 84.88 | 84.06 | 1.52 | 1.84% | 83.20 | 86.38 | 24433 | 20776.94 | 1.96% | 0.00 |
| 2025-10-17 | 85.74 | 82.54 | -3.29 | -3.83% | 82.51 | 86.20 | 21115 | 17750.91 | 1.69% | 0.00 |
| 2025-10-16 | 87.38 | 85.83 | -2.77 | -3.13% | 85.63 | 87.93 | 18156 | 15752.24 | 1.46% | 0.00 |
| 2025-10-15 | 85.00 | 88.60 | 3.20 | 3.75% | 84.53 | 89.56 | 30150 | 26362.26 | 2.42% | 6.00 |
| 2025-10-14 | 87.70 | 85.40 | -2.33 | -2.66% | 83.10 | 89.38 | 36252 | 31296.20 | 2.91% | 0.00 |
| 2025-10-13 | 85.43 | 87.73 | -4.57 | -4.95% | 84.08 | 88.25 | 37768 | 32574.42 | 3.03% | 0.00 |
| 2025-10-10 | 95.20 | 92.30 | -2.84 | -2.99% | 92.30 | 97.52 | 23639 | 22281.91 | 1.90% | 1.00 |
| 2025-10-09 | 95.31 | 95.14 | -0.64 | -0.67% | 94.22 | 97.74 | 29546 | 28342.94 | 2.37% | 0.00 |
| 2025-09-30 | 96.92 | 95.78 | -1.22 | -1.26% | 94.76 | 97.24 | 26927 | 25772.81 | 2.16% | 0.00 |
| 2025-09-29 | 95.05 | 97.00 | 1.95 | 2.05% | 94.69 | 97.56 | 27210 | 26193.61 | 2.18% | 1.05 |
| 2025-09-26 | 101.01 | 95.05 | -7.68 | -7.48% | 95.05 | 101.37 | 49386 | 48204.48 | 3.96% | 0.01 |
| 2025-09-25 | 105.30 | 102.73 | -2.67 | -2.53% | 102.00 | 107.40 | 38447 | 40130.76 | 3.09% | 0.00 |
| 2025-09-24 | 107.41 | 105.40 | -0.83 | -0.78% | 104.00 | 109.88 | 33935 | 36038.36 | 2.72% | 0.00 |
| 2025-09-23 | 108.98 | 106.23 | -3.12 | -2.85% | 103.81 | 111.79 | 35548 | 38195.49 | 2.85% | 0.00 |
| 2025-09-22 | 105.00 | 109.35 | 3.27 | 3.08% | 105.00 | 111.97 | 39920 | 43518.36 | 3.20% | 0.00 |
| 2025-09-19 | 108.88 | 106.08 | -3.19 | -2.92% | 102.28 | 108.88 | 51697 | 54132.61 | 4.15% | 0.00 |
| 2025-09-18 | 117.02 | 109.27 | -4.14 | -3.65% | 108.00 | 122.33 | 83915 | 97344.94 | 6.74% | 5.00 |
| 2025-09-17 | 113.41 | 113.41 | -0.94 | -0.82% | 109.00 | 116.99 | 66240 | 75082.02 | 5.32% | 0.00 |
| 2025-09-16 | 98.49 | 114.35 | 15.95 | 16.21% | 98.11 | 114.85 | 96077 | 101981.35 | 7.71% | 3.00 |
| 2025-09-15 | 99.89 | 98.40 | -1.51 | -1.51% | 98.34 | 104.40 | 40539 | 40924.17 | 3.25% | 0.00 |
| 2025-09-12 | 101.30 | 99.91 | -1.89 | -1.86% | 99.01 | 107.67 | 59139 | 61228.66 | 4.75% | 0.00 |
| 2025-09-11 | 100.50 | 101.80 | 0.47 | 0.46% | 96.56 | 102.60 | 53204 | 53018.75 | 4.27% | 4.00 |
| 2025-09-10 | 103.90 | 101.33 | -4.36 | -4.13% | 97.60 | 105.70 | 54488 | 54922.29 | 4.37% | 0.00 |
| 2025-09-09 | 108.80 | 105.69 | -5.66 | -5.08% | 104.33 | 108.88 | 48282 | 51198.30 | 3.88% | 2.00 |
| 2025-09-08 | 103.71 | 111.35 | 7.23 | 6.94% | 103.71 | 114.00 | 71695 | 77952.03 | 5.76% | 2.00 |
| 2025-09-05 | 99.17 | 104.12 | 5.42 | 5.49% | 97.84 | 106.20 | 44027 | 45064.59 | 3.53% | 0.00 |
| 2025-09-04 | 102.98 | 98.70 | -4.80 | -4.64% | 96.83 | 105.50 | 53678 | 54005.68 | 4.31% | 3.00 |
| 2025-09-03 | 109.85 | 103.50 | -6.31 | -5.75% | 101.00 | 110.98 | 61465 | 64481.65 | 4.93% | 0.00 |
| 2025-09-02 | 102.18 | 109.81 | 8.81 | 8.72% | 97.96 | 114.75 | 106572 | 112596.19 | 8.55% | 0.00 |
| 2025-09-01 | 101.00 | 101.00 | -2.08 | -2.02% | 94.71 | 103.12 | 70293 | 69354.52 | 5.64% | 3.00 |
| 2025-08-29 | 99.94 | 103.08 | 5.35 | 5.47% | 99.90 | 105.55 | 79094 | 81228.08 | 6.35% | 3.00 |
| 2025-08-28 | 99.00 | 97.73 | -1.27 | -1.28% | 94.50 | 99.39 | 58768 | 56674.84 | 4.72% | 0.00 |
| 2025-08-27 | 91.00 | 99.00 | 6.01 | 6.46% | 91.00 | 104.16 | 103854 | 103288.81 | 8.34% | 3.00 |
| 2025-08-26 | 95.84 | 92.99 | -3.76 | -3.89% | 92.66 | 95.84 | 46567 | 43726.38 | 3.74% | 0.00 |
| 2025-08-25 | 94.02 | 96.75 | 1.95 | 2.06% | 94.00 | 98.06 | 63192 | 60862.03 | 5.07% | 1.00 |
| 2025-08-22 | 94.63 | 94.80 | 0.00 | 0.00% | 93.12 | 95.70 | 42458 | 40131.89 | 3.41% | 0.00 |
| 2025-08-21 | 97.08 | 94.80 | -1.93 | -2.00% | 93.50 | 97.57 | 48254 | 45859.63 | 3.87% | 2.00 |
深证大盘股票行情在线 K线走势图
唯科科技(301196)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
