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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.46 | 24.86 | 24.32 | 24.65 | +0.28% | 0.60 | 6.33% |
| 2025-08-19 | 24.91 | 24.91 | 24.10 | 24.58 | -1.48% | 0.99 | 10.45% |
| 2025-08-18 | 24.42 | 25.91 | 24.00 | 24.95 | +3.83% | 1.71 | 17.68% |
| 2025-08-15 | 23.55 | 24.14 | 23.40 | 24.03 | +2.39% | 0.70 | 7.63% |
| 2025-08-14 | 24.02 | 24.50 | 23.46 | 23.47 | -2.09% | 1.00 | 10.84% |
| 2025-08-13 | 24.29 | 24.48 | 23.92 | 23.97 | -1.07% | 0.89 | 9.63% |
| 2025-08-12 | 24.62 | 24.88 | 24.01 | 24.23 | -1.34% | 1.07 | 11.42% |
| 2025-08-11 | 24.05 | 24.86 | 23.81 | 24.56 | +2.85% | 1.82 | 19.39% |
| 2025-08-08 | 22.63 | 24.79 | 22.36 | 23.88 | +5.52% | 2.28 | 24.95% |
| 2025-08-07 | 23.00 | 23.05 | 22.61 | 22.63 | -1.82% | 0.59 | 6.74% |
| 2025-08-06 | 22.80 | 23.12 | 22.64 | 23.05 | +1.14% | 0.89 | 10.02% |
| 2025-08-05 | 22.60 | 22.85 | 22.56 | 22.79 | +0.84% | 0.66 | 7.54% |
| 2025-08-04 | 22.46 | 22.65 | 22.01 | 22.60 | +2.08% | 0.77 | 8.88% |
| 2025-08-01 | 21.99 | 22.33 | 21.91 | 22.14 | +1.23% | 0.46 | 5.42% |
| 2025-07-31 | 22.00 | 22.50 | 21.73 | 21.87 | -0.68% | 0.70 | 8.28% |
| 2025-07-30 | 22.29 | 22.57 | 21.89 | 22.02 | -1.48% | 0.57 | 6.73% |
| 2025-07-29 | 22.57 | 22.65 | 22.12 | 22.35 | -0.45% | 0.63 | 7.37% |
| 2025-07-28 | 22.58 | 22.98 | 22.35 | 22.45 | -0.58% | 0.74 | 8.49% |
| 2025-07-25 | 21.92 | 23.10 | 21.70 | 22.58 | +2.96% | 1.28 | 14.85% |
| 2025-07-24 | 21.56 | 22.50 | 21.50 | 21.93 | +1.81% | 1.00 | 11.77% |