伟星股份 sz.002003
8.95
-3.66%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.28 | 9.30 | 8.86 | 8.95 | -3.66% | 0.76 | 0.82% |
| 2026-05-22 | 9.38 | 9.42 | 9.18 | 9.29 | -0.32% | 0.55 | 0.58% |
| 2026-05-21 | 9.55 | 9.60 | 9.29 | 9.32 | -2.31% | 0.56 | 0.58% |
| 2026-05-20 | 9.48 | 9.60 | 9.37 | 9.54 | +0.74% | 0.66 | 0.68% |
| 2026-05-19 | 9.80 | 9.91 | 9.76 | 9.87 | +0.92% | 0.75 | 0.75% |
| 2026-05-18 | 9.78 | 9.82 | 9.68 | 9.78 | 0.00% | 0.65 | 0.65% |
| 2026-05-15 | 9.65 | 9.84 | 9.61 | 9.78 | +1.35% | 0.76 | 0.77% |
| 2026-05-14 | 9.81 | 9.85 | 9.64 | 9.65 | -1.43% | 0.71 | 0.72% |
| 2026-05-13 | 9.92 | 9.95 | 9.76 | 9.79 | -1.51% | 0.85 | 0.84% |
| 2026-05-12 | 9.79 | 10.08 | 9.73 | 9.94 | +2.37% | 1.33 | 1.31% |
| 2026-05-11 | 9.85 | 9.90 | 9.62 | 9.71 | -1.42% | 2.18 | 2.20% |
| 2026-05-08 | 9.82 | 9.93 | 9.76 | 9.85 | +0.31% | 0.84 | 0.84% |
| 2026-05-07 | 9.80 | 9.88 | 9.65 | 9.82 | +1.03% | 1.09 | 1.10% |
| 2026-05-06 | 10.00 | 10.04 | 9.58 | 9.72 | -2.80% | 1.93 | 1.95% |
| 2026-04-30 | 10.15 | 10.15 | 9.97 | 10.00 | -1.48% | 1.04 | 1.02% |
| 2026-04-29 | 10.19 | 10.21 | 10.03 | 10.15 | 0.00% | 0.73 | 0.70% |
| 2026-04-28 | 10.07 | 10.22 | 9.97 | 10.15 | +0.30% | 0.58 | 0.56% |
| 2026-04-27 | 10.19 | 10.24 | 10.08 | 10.12 | -0.69% | 0.54 | 0.52% |
| 2026-04-24 | 10.15 | 10.22 | 10.10 | 10.19 | +0.30% | 0.53 | 0.51% |
| 2026-04-23 | 10.05 | 10.20 | 9.92 | 10.16 | +1.30% | 0.78 | 0.75% |