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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.91 | 22.10 | 21.60 | 21.71 | -0.69% | 0.20 | 2.28% |
| 2025-11-19 | 22.26 | 22.50 | 21.84 | 21.86 | -2.28% | 0.30 | 3.30% |
| 2025-11-18 | 22.66 | 22.73 | 22.20 | 22.37 | -1.11% | 0.21 | 2.25% |
| 2025-11-17 | 23.13 | 23.13 | 22.41 | 22.62 | -0.13% | 0.27 | 2.93% |
| 2025-11-14 | 22.50 | 22.98 | 22.39 | 22.65 | -0.04% | 0.26 | 2.82% |
| 2025-11-13 | 22.88 | 22.96 | 22.62 | 22.66 | -0.87% | 0.29 | 3.12% |
| 2025-11-12 | 22.99 | 23.19 | 22.74 | 22.86 | -0.31% | 0.30 | 3.18% |
| 2025-11-11 | 23.16 | 23.42 | 22.90 | 22.93 | -0.99% | 0.34 | 3.60% |
| 2025-11-10 | 23.14 | 23.44 | 23.03 | 23.16 | +0.35% | 0.26 | 2.76% |
| 2025-11-07 | 23.28 | 23.40 | 23.06 | 23.08 | -1.58% | 0.28 | 2.96% |
| 2025-11-06 | 23.33 | 23.52 | 23.10 | 23.45 | +1.03% | 0.35 | 3.68% |
| 2025-11-05 | 23.40 | 23.58 | 23.09 | 23.21 | -0.30% | 0.35 | 3.65% |
| 2025-11-04 | 23.31 | 23.57 | 23.11 | 23.28 | -0.17% | 0.35 | 3.70% |
| 2025-11-03 | 23.57 | 23.77 | 23.06 | 23.32 | -0.68% | 0.57 | 5.95% |
| 2025-10-31 | 23.20 | 23.83 | 22.86 | 23.48 | +3.62% | 0.93 | 9.68% |
| 2025-10-30 | 22.39 | 23.48 | 22.20 | 22.66 | +1.03% | 0.71 | 7.67% |
| 2025-10-29 | 22.60 | 22.89 | 22.25 | 22.43 | -1.58% | 0.43 | 4.64% |
| 2025-10-28 | 22.86 | 23.10 | 22.68 | 22.79 | -1.09% | 0.40 | 4.23% |
| 2025-10-27 | 23.90 | 24.00 | 22.92 | 23.04 | -2.21% | 0.75 | 7.83% |
| 2025-10-24 | 22.05 | 23.95 | 22.00 | 23.56 | +6.65% | 1.39 | 14.65% |