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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.75 | 25.80 | 23.68 | 25.46 | +5.42% | 2.37 | 9.05% |
| 2026-03-23 | 23.05 | 24.20 | 22.50 | 24.15 | +2.77% | 2.27 | 9.01% |
| 2026-03-20 | 22.34 | 23.88 | 21.92 | 23.50 | +2.71% | 1.99 | 8.16% |
| 2026-03-19 | 22.96 | 23.22 | 21.93 | 22.88 | -0.95% | 0.78 | 3.24% |
| 2026-03-18 | 22.60 | 23.12 | 22.51 | 23.10 | +2.21% | 0.40 | 1.64% |
| 2026-03-17 | 22.93 | 23.16 | 22.33 | 22.60 | -0.92% | 0.37 | 1.51% |
| 2026-03-16 | 22.75 | 22.89 | 22.52 | 22.81 | +0.75% | 0.26 | 1.05% |
| 2026-03-13 | 22.46 | 22.89 | 22.38 | 22.64 | +0.40% | 0.24 | 1.00% |
| 2026-03-12 | 23.31 | 23.31 | 22.40 | 22.55 | -1.61% | 0.24 | 1.00% |
| 2026-03-11 | 22.98 | 23.18 | 22.74 | 22.92 | -0.26% | 0.30 | 1.21% |
| 2026-03-10 | 22.77 | 23.03 | 22.57 | 22.98 | +1.50% | 0.32 | 1.29% |
| 2026-03-09 | 22.60 | 22.79 | 22.13 | 22.64 | -0.09% | 0.48 | 1.99% |
| 2026-03-06 | 21.57 | 22.66 | 21.57 | 22.66 | +4.14% | 0.32 | 1.34% |
| 2026-03-05 | 21.49 | 21.97 | 21.49 | 21.76 | +2.06% | 0.29 | 1.25% |
| 2026-03-04 | 21.61 | 21.74 | 21.07 | 21.32 | -1.43% | 0.30 | 1.31% |
| 2026-03-03 | 22.54 | 22.55 | 21.60 | 21.63 | -3.05% | 0.35 | 1.48% |
| 2026-03-02 | 22.65 | 22.90 | 21.86 | 22.31 | -1.72% | 0.45 | 1.90% |
| 2026-02-27 | 23.05 | 23.05 | 22.56 | 22.70 | -1.43% | 0.35 | 1.45% |
| 2026-02-26 | 22.82 | 23.05 | 22.79 | 23.03 | +0.92% | 0.28 | 1.16% |
| 2026-02-25 | 22.80 | 23.01 | 22.71 | 22.82 | +0.44% | 0.38 | 1.56% |