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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.93 | 24.30 | 23.67 | 23.98 | +0.42% | 0.44 | 1.71% |
| 2026-04-21 | 24.26 | 24.34 | 23.74 | 23.88 | -1.57% | 0.41 | 1.62% |
| 2026-04-20 | 24.50 | 24.51 | 24.06 | 24.26 | -0.98% | 0.45 | 1.76% |
| 2026-04-17 | 24.68 | 24.99 | 24.42 | 24.50 | +0.33% | 0.57 | 2.15% |
| 2026-04-16 | 23.50 | 24.45 | 23.50 | 24.42 | +3.87% | 0.69 | 2.70% |
| 2026-04-15 | 23.97 | 24.08 | 23.37 | 23.51 | -1.92% | 0.52 | 2.07% |
| 2026-04-14 | 23.76 | 24.17 | 23.50 | 23.97 | +1.57% | 0.63 | 2.46% |
| 2026-04-13 | 23.65 | 24.28 | 23.31 | 23.60 | -0.76% | 0.89 | 3.50% |
| 2026-04-10 | 24.20 | 24.96 | 23.77 | 23.78 | -0.92% | 1.29 | 4.94% |
| 2026-04-09 | 22.65 | 24.13 | 22.51 | 24.00 | +5.87% | 1.88 | 7.46% |
| 2026-04-08 | 21.55 | 23.18 | 21.44 | 22.67 | +7.03% | 1.18 | 4.92% |
| 2026-04-07 | 20.88 | 21.32 | 20.62 | 21.18 | +1.92% | 0.65 | 2.91% |
| 2026-04-03 | 22.44 | 22.50 | 20.70 | 20.78 | -7.23% | 0.90 | 3.99% |
| 2026-04-02 | 23.04 | 23.70 | 22.31 | 22.40 | -2.61% | 0.98 | 3.98% |
| 2026-04-01 | 23.58 | 23.76 | 22.80 | 23.00 | -0.60% | 0.94 | 3.79% |
| 2026-03-31 | 24.64 | 24.76 | 23.13 | 23.14 | -6.99% | 1.19 | 4.69% |
| 2026-03-30 | 25.00 | 25.71 | 23.45 | 24.88 | -2.20% | 1.63 | 6.25% |
| 2026-03-27 | 25.54 | 27.30 | 24.98 | 25.44 | -3.67% | 2.67 | 9.56% |
| 2026-03-26 | 26.04 | 28.55 | 25.80 | 26.41 | +0.42% | 3.51 | 12.08% |
| 2026-03-25 | 25.09 | 26.48 | 24.65 | 26.30 | +3.30% | 2.21 | 8.05% |