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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.73 | 22.20 | 21.66 | 22.20 | +2.16% | 0.35 | 1.47% |
| 2026-01-16 | 21.50 | 21.85 | 21.45 | 21.73 | +0.65% | 0.36 | 1.54% |
| 2026-01-15 | 21.70 | 21.70 | 21.12 | 21.59 | +0.79% | 0.33 | 1.44% |
| 2026-01-14 | 21.55 | 21.74 | 21.02 | 21.42 | -0.60% | 0.43 | 1.88% |
| 2026-01-13 | 21.65 | 21.93 | 21.24 | 21.55 | -0.05% | 0.47 | 2.04% |
| 2026-01-12 | 21.56 | 21.74 | 21.42 | 21.56 | 0.00% | 0.42 | 1.83% |
| 2026-01-09 | 21.51 | 21.67 | 21.34 | 21.56 | +0.09% | 0.35 | 1.50% |
| 2026-01-08 | 21.46 | 21.68 | 21.38 | 21.54 | -0.09% | 0.38 | 1.65% |
| 2026-01-07 | 21.80 | 22.08 | 21.35 | 21.56 | -0.65% | 0.67 | 2.87% |
| 2026-01-06 | 22.38 | 22.63 | 21.65 | 21.70 | -2.86% | 0.70 | 2.97% |
| 2026-01-05 | 22.34 | 22.70 | 22.07 | 22.34 | 0.00% | 0.69 | 2.89% |
| 2025-12-31 | 21.95 | 22.36 | 21.91 | 22.34 | +1.45% | 0.38 | 1.59% |
| 2025-12-30 | 21.52 | 22.07 | 21.40 | 22.02 | +2.04% | 0.30 | 1.30% |
| 2025-12-29 | 21.31 | 21.59 | 21.10 | 21.58 | +0.94% | 0.26 | 0.85% |
| 2025-12-26 | 21.39 | 21.57 | 21.18 | 21.38 | +0.14% | 0.25 | 0.81% |
| 2025-12-25 | 21.11 | 21.38 | 20.92 | 21.35 | +1.62% | 0.23 | 0.76% |
| 2025-12-24 | 20.63 | 21.13 | 20.42 | 21.01 | +2.39% | 0.24 | 0.83% |
| 2025-12-23 | 20.65 | 20.85 | 20.48 | 20.52 | -0.68% | 0.21 | 0.73% |
| 2025-12-22 | 20.80 | 21.02 | 20.66 | 20.66 | -0.19% | 0.20 | 0.69% |
| 2025-12-19 | 20.50 | 20.79 | 20.38 | 20.70 | +1.47% | 0.15 | 0.52% |