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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.98 | 23.00 | 22.42 | 22.72 | +0.13% | 0.29 | 1.21% |
| 2026-02-13 | 22.39 | 22.93 | 22.39 | 22.69 | +0.84% | 0.47 | 1.92% |
| 2026-02-12 | 22.79 | 22.82 | 22.46 | 22.50 | -1.27% | 0.41 | 1.68% |
| 2026-02-11 | 22.58 | 22.92 | 22.23 | 22.79 | -0.13% | 0.63 | 2.60% |
| 2026-02-10 | 22.53 | 22.84 | 22.26 | 22.82 | +1.92% | 0.40 | 1.64% |
| 2026-02-09 | 22.34 | 22.49 | 22.11 | 22.39 | +0.81% | 0.33 | 1.37% |
| 2026-02-06 | 21.91 | 22.45 | 21.80 | 22.21 | +0.68% | 0.45 | 1.91% |
| 2026-02-05 | 21.79 | 22.20 | 21.64 | 22.06 | +1.24% | 0.55 | 2.35% |
| 2026-02-04 | 21.66 | 22.02 | 21.58 | 21.79 | +0.46% | 0.34 | 1.46% |
| 2026-02-03 | 21.57 | 21.83 | 21.29 | 21.69 | +1.31% | 0.38 | 1.64% |
| 2026-02-02 | 21.57 | 22.19 | 21.34 | 21.41 | -1.02% | 0.54 | 2.34% |
| 2026-01-30 | 21.28 | 21.65 | 21.00 | 21.63 | +1.64% | 0.45 | 1.98% |
| 2026-01-29 | 21.34 | 21.90 | 21.05 | 21.28 | -0.93% | 0.43 | 1.87% |
| 2026-01-28 | 22.20 | 22.22 | 21.41 | 21.48 | -1.78% | 0.40 | 1.73% |
| 2026-01-27 | 22.15 | 22.20 | 21.32 | 21.87 | -1.22% | 0.41 | 1.75% |
| 2026-01-26 | 22.48 | 22.71 | 21.98 | 22.14 | -1.20% | 0.52 | 2.18% |
| 2026-01-23 | 22.45 | 22.50 | 22.21 | 22.41 | +0.18% | 0.47 | 1.96% |
| 2026-01-22 | 22.24 | 22.49 | 22.24 | 22.37 | +0.49% | 0.28 | 1.17% |
| 2026-01-21 | 22.03 | 22.35 | 21.80 | 22.26 | +1.09% | 0.28 | 1.19% |
| 2026-01-20 | 22.23 | 22.36 | 21.73 | 22.02 | -0.81% | 0.39 | 1.63% |