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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.00 | 21.14 | 20.53 | 21.07 | +1.25% | 0.58 | 7.23% |
| 2025-06-24 | 20.50 | 20.90 | 20.43 | 20.81 | +1.96% | 0.47 | 5.92% |
| 2025-06-23 | 20.19 | 20.59 | 20.09 | 20.41 | +0.64% | 0.29 | 3.70% |
| 2025-06-20 | 20.30 | 20.75 | 20.20 | 20.28 | -0.59% | 0.32 | 4.01% |
| 2025-06-19 | 20.77 | 21.01 | 20.26 | 20.40 | -2.53% | 0.41 | 5.17% |
| 2025-06-18 | 20.87 | 21.03 | 20.47 | 20.93 | +0.29% | 0.36 | 4.49% |
| 2025-06-17 | 20.63 | 20.96 | 20.58 | 20.87 | +0.82% | 0.39 | 4.82% |
| 2025-06-16 | 20.51 | 20.85 | 20.51 | 20.70 | +0.39% | 0.37 | 4.65% |
| 2025-06-13 | 21.02 | 21.15 | 20.55 | 20.62 | -2.87% | 0.48 | 6.00% |
| 2025-06-12 | 21.29 | 21.47 | 21.02 | 21.23 | -0.28% | 0.35 | 4.27% |
| 2025-06-11 | 21.34 | 21.48 | 21.00 | 21.29 | +0.19% | 0.51 | 6.24% |
| 2025-06-10 | 22.33 | 22.47 | 20.92 | 21.25 | -2.57% | 1.02 | 12.31% |
| 2025-06-09 | 21.31 | 22.88 | 21.06 | 21.81 | +2.78% | 1.29 | 15.25% |
| 2025-06-06 | 21.20 | 21.25 | 20.86 | 21.22 | +0.09% | 0.35 | 4.33% |
| 2025-06-05 | 20.89 | 21.26 | 20.63 | 21.20 | +1.58% | 0.45 | 5.52% |
| 2025-06-04 | 20.66 | 21.15 | 20.52 | 20.87 | +0.82% | 0.34 | 4.22% |
| 2025-06-03 | 20.66 | 20.75 | 20.41 | 20.70 | +0.34% | 0.36 | 4.53% |
| 2025-05-30 | 21.14 | 21.14 | 20.56 | 20.63 | -2.69% | 0.40 | 5.00% |
| 2025-05-29 | 21.26 | 21.57 | 21.07 | 21.20 | +0.28% | 0.46 | 5.58% |
| 2025-05-28 | 21.16 | 21.37 | 20.99 | 21.14 | -0.05% | 0.34 | 4.14% |