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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.70 | 22.17 | 21.41 | 22.09 | +1.80% | 0.30 | 3.35% |
| 2025-10-22 | 21.90 | 21.99 | 21.60 | 21.70 | -0.91% | 0.26 | 2.90% |
| 2025-10-21 | 21.70 | 21.95 | 21.70 | 21.90 | +1.20% | 0.27 | 3.07% |
| 2025-10-20 | 21.34 | 21.78 | 21.34 | 21.64 | +1.84% | 0.26 | 2.90% |
| 2025-10-17 | 21.97 | 22.00 | 21.10 | 21.25 | -2.83% | 0.33 | 3.78% |
| 2025-10-16 | 22.36 | 22.69 | 21.80 | 21.87 | -2.19% | 0.35 | 3.90% |
| 2025-10-15 | 22.30 | 22.39 | 21.95 | 22.36 | -0.04% | 0.26 | 2.87% |
| 2025-10-14 | 22.03 | 22.72 | 21.98 | 22.37 | +2.01% | 0.54 | 5.95% |
| 2025-10-13 | 21.48 | 22.11 | 20.55 | 21.93 | -0.59% | 0.40 | 4.48% |
| 2025-10-10 | 22.33 | 23.00 | 21.97 | 22.06 | -0.14% | 0.50 | 5.50% |
| 2025-10-09 | 22.42 | 22.54 | 22.02 | 22.09 | -1.21% | 0.42 | 4.57% |
| 2025-09-30 | 22.59 | 22.70 | 22.31 | 22.36 | -0.93% | 0.22 | 2.40% |
| 2025-09-29 | 22.44 | 22.82 | 22.05 | 22.57 | +0.58% | 0.32 | 3.51% |
| 2025-09-26 | 22.54 | 22.97 | 22.33 | 22.44 | -0.53% | 0.26 | 2.80% |
| 2025-09-25 | 22.78 | 23.13 | 22.56 | 22.56 | -1.01% | 0.35 | 3.71% |
| 2025-09-24 | 22.39 | 22.80 | 22.08 | 22.79 | +1.65% | 0.31 | 3.33% |
| 2025-09-23 | 22.58 | 22.69 | 21.75 | 22.42 | -0.58% | 0.40 | 4.39% |
| 2025-09-22 | 22.94 | 23.15 | 22.38 | 22.55 | -0.70% | 0.38 | 4.14% |
| 2025-09-19 | 23.13 | 23.26 | 22.71 | 22.71 | -1.69% | 0.39 | 4.13% |
| 2025-09-18 | 23.68 | 23.86 | 22.90 | 23.10 | -2.12% | 0.49 | 5.07% |