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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.30 | 20.64 | 20.14 | 20.40 | +0.74% | 0.20 | 0.68% |
| 2025-12-17 | 20.47 | 20.51 | 20.01 | 20.25 | 0.00% | 0.32 | 1.13% |
| 2025-12-16 | 20.69 | 20.98 | 20.24 | 20.25 | -2.08% | 0.34 | 1.19% |
| 2025-12-15 | 21.25 | 21.45 | 20.65 | 20.68 | -3.05% | 0.31 | 1.05% |
| 2025-12-12 | 21.47 | 21.84 | 21.33 | 21.33 | -1.43% | 0.20 | 0.67% |
| 2025-12-11 | 21.90 | 22.21 | 21.51 | 21.64 | -0.60% | 0.25 | 2.83% |
| 2025-12-10 | 22.19 | 22.33 | 21.70 | 21.77 | -2.33% | 0.25 | 2.82% |
| 2025-12-09 | 22.44 | 22.49 | 22.19 | 22.29 | -0.49% | 0.28 | 3.01% |
| 2025-12-08 | 21.81 | 22.55 | 21.81 | 22.40 | +2.71% | 0.36 | 3.92% |
| 2025-12-05 | 21.36 | 21.94 | 21.00 | 21.81 | +2.11% | 0.26 | 2.89% |
| 2025-12-04 | 21.72 | 21.78 | 21.30 | 21.36 | -1.66% | 0.22 | 2.51% |
| 2025-12-03 | 21.86 | 22.02 | 21.55 | 21.72 | -0.14% | 0.27 | 3.02% |
| 2025-12-02 | 21.92 | 22.18 | 21.70 | 21.75 | -1.18% | 0.18 | 1.97% |
| 2025-12-01 | 22.44 | 22.44 | 21.92 | 22.01 | -0.32% | 0.32 | 3.52% |
| 2025-11-28 | 21.44 | 22.09 | 21.42 | 22.08 | +2.70% | 0.24 | 2.68% |
| 2025-11-27 | 21.36 | 21.70 | 21.24 | 21.50 | +0.80% | 0.13 | 1.47% |
| 2025-11-26 | 21.53 | 21.75 | 21.30 | 21.33 | -0.84% | 0.18 | 2.05% |
| 2025-11-25 | 21.48 | 21.76 | 21.24 | 21.51 | +1.27% | 0.22 | 2.50% |
| 2025-11-24 | 20.76 | 21.50 | 20.76 | 21.24 | +2.41% | 0.28 | 3.27% |
| 2025-11-21 | 21.44 | 21.76 | 20.65 | 20.74 | -4.47% | 0.33 | 3.81% |