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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.57 | 23.76 | 23.30 | 23.60 | +0.47% | 0.37 | 3.87% |
| 2025-09-16 | 23.27 | 23.55 | 23.10 | 23.49 | +0.95% | 0.38 | 3.94% |
| 2025-09-15 | 23.47 | 23.84 | 23.17 | 23.27 | -1.36% | 0.40 | 4.16% |
| 2025-09-12 | 23.98 | 24.00 | 23.52 | 23.59 | -0.55% | 0.35 | 3.58% |
| 2025-09-11 | 23.58 | 23.92 | 23.25 | 23.72 | +0.76% | 0.38 | 3.93% |
| 2025-09-10 | 23.76 | 23.76 | 23.35 | 23.54 | +0.51% | 0.32 | 3.30% |
| 2025-09-09 | 23.74 | 23.80 | 23.37 | 23.42 | -1.35% | 0.36 | 3.74% |
| 2025-09-08 | 23.69 | 23.78 | 23.24 | 23.74 | +1.32% | 0.43 | 4.46% |
| 2025-09-05 | 22.94 | 23.60 | 22.72 | 23.43 | +2.49% | 0.52 | 5.49% |
| 2025-09-04 | 22.30 | 23.76 | 22.30 | 22.86 | +2.51% | 0.80 | 8.52% |
| 2025-09-03 | 23.00 | 23.20 | 22.25 | 22.30 | -2.87% | 0.37 | 4.02% |
| 2025-09-02 | 23.17 | 23.40 | 22.41 | 22.96 | -0.95% | 0.59 | 6.30% |
| 2025-09-01 | 23.05 | 23.49 | 23.00 | 23.18 | +0.78% | 0.52 | 5.41% |
| 2025-08-29 | 23.48 | 23.66 | 22.75 | 23.00 | -3.08% | 0.75 | 7.91% |
| 2025-08-28 | 23.46 | 24.02 | 22.80 | 23.73 | +0.38% | 0.83 | 9.20% |
| 2025-08-27 | 24.42 | 24.64 | 23.50 | 23.64 | -3.43% | 0.87 | 9.35% |
| 2025-08-26 | 24.52 | 24.96 | 24.40 | 24.48 | -0.33% | 0.58 | 6.13% |
| 2025-08-25 | 24.67 | 24.79 | 24.24 | 24.56 | +0.78% | 0.70 | 7.44% |
| 2025-08-22 | 24.31 | 24.72 | 24.23 | 24.37 | -0.29% | 0.64 | 6.86% |
| 2025-08-21 | 24.64 | 24.78 | 24.34 | 24.44 | -0.85% | 0.63 | 6.66% |