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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.79 | 22.20 | 21.49 | 21.54 | -1.42% | 0.95 | 11.36% |
| 2025-07-22 | 22.25 | 22.58 | 21.32 | 21.85 | -2.02% | 1.29 | 15.29% |
| 2025-07-21 | 22.29 | 22.46 | 22.22 | 22.30 | -0.18% | 0.48 | 5.59% |
| 2025-07-18 | 22.51 | 22.58 | 22.14 | 22.34 | -0.76% | 0.53 | 6.13% |
| 2025-07-17 | 22.39 | 22.70 | 22.20 | 22.51 | +0.18% | 0.69 | 7.94% |
| 2025-07-16 | 22.50 | 22.78 | 22.26 | 22.47 | -0.44% | 1.08 | 12.47% |
| 2025-07-15 | 22.14 | 22.57 | 21.66 | 22.57 | +1.76% | 1.17 | 13.68% |
| 2025-07-14 | 21.79 | 22.22 | 21.77 | 22.18 | +1.93% | 0.98 | 11.50% |
| 2025-07-11 | 21.50 | 22.35 | 21.10 | 21.76 | +0.88% | 1.33 | 15.96% |
| 2025-07-10 | 21.29 | 22.23 | 21.19 | 21.57 | +1.36% | 1.13 | 13.54% |
| 2025-07-09 | 21.08 | 21.80 | 21.08 | 21.28 | +0.47% | 0.66 | 7.97% |
| 2025-07-08 | 21.25 | 21.43 | 21.06 | 21.18 | -0.28% | 0.55 | 6.72% |
| 2025-07-07 | 21.12 | 21.26 | 21.03 | 21.24 | +0.52% | 0.28 | 3.44% |
| 2025-07-04 | 21.45 | 21.54 | 21.07 | 21.13 | -1.49% | 0.37 | 4.58% |
| 2025-07-03 | 21.55 | 21.70 | 21.39 | 21.45 | -1.02% | 0.36 | 4.36% |
| 2025-07-02 | 21.90 | 22.12 | 21.49 | 21.67 | -1.05% | 0.51 | 6.09% |
| 2025-07-01 | 22.04 | 22.70 | 21.81 | 21.90 | -0.55% | 1.15 | 13.53% |
| 2025-06-30 | 21.63 | 22.26 | 21.43 | 22.02 | +1.76% | 1.04 | 12.24% |
| 2025-06-27 | 20.95 | 21.65 | 20.90 | 21.64 | +3.54% | 0.85 | 10.35% |
| 2025-06-26 | 21.11 | 21.19 | 20.81 | 20.90 | -0.81% | 0.36 | 4.46% |