炜冈科技 sz.001256
24.70
-3.33%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.57 | 25.80 | 24.10 | 24.70 | -3.33% | 0.82 | 3.14% |
| 2026-05-22 | 25.16 | 26.11 | 25.16 | 25.55 | +1.55% | 0.74 | 2.70% |
| 2026-05-21 | 25.97 | 26.20 | 25.10 | 25.16 | -3.12% | 0.90 | 3.29% |
| 2026-05-20 | 26.25 | 26.51 | 25.61 | 25.97 | -1.44% | 0.75 | 2.70% |
| 2026-05-19 | 25.66 | 26.45 | 25.30 | 26.35 | +1.78% | 1.00 | 3.59% |
| 2026-05-18 | 25.90 | 26.86 | 24.95 | 25.89 | -0.04% | 1.43 | 5.22% |
| 2026-05-15 | 25.13 | 26.25 | 25.05 | 25.90 | +2.98% | 1.14 | 4.15% |
| 2026-05-14 | 24.99 | 26.08 | 24.94 | 25.15 | +1.00% | 0.89 | 3.26% |
| 2026-05-13 | 25.00 | 25.48 | 24.80 | 24.90 | -0.52% | 0.81 | 3.03% |
| 2026-05-12 | 25.75 | 26.08 | 24.65 | 25.03 | -3.73% | 0.92 | 3.41% |
| 2026-05-11 | 25.45 | 26.16 | 25.18 | 26.00 | +2.16% | 1.08 | 3.95% |
| 2026-05-08 | 25.14 | 25.75 | 24.92 | 25.45 | +1.23% | 0.66 | 2.43% |
| 2026-05-07 | 25.31 | 25.44 | 24.83 | 25.14 | -0.71% | 0.82 | 3.05% |
| 2026-05-06 | 25.51 | 25.67 | 25.00 | 25.32 | +0.84% | 1.01 | 3.72% |
| 2026-04-30 | 25.04 | 25.30 | 24.69 | 25.11 | +0.60% | 0.93 | 3.49% |
| 2026-04-29 | 24.73 | 25.28 | 24.40 | 24.96 | +1.96% | 1.07 | 4.01% |
| 2026-04-28 | 24.89 | 25.10 | 24.07 | 24.48 | -2.04% | 0.87 | 3.33% |
| 2026-04-27 | 23.54 | 25.52 | 23.23 | 24.99 | +6.02% | 1.21 | 4.56% |
| 2026-04-24 | 23.45 | 23.85 | 22.84 | 23.57 | +0.38% | 0.51 | 2.05% |
| 2026-04-23 | 23.96 | 24.03 | 23.41 | 23.48 | -2.09% | 0.36 | 1.44% |