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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.16 | 11.19 | 11.07 | 11.18 | +0.09% | 0.62 | 0.54% |
| 2025-08-19 | 11.07 | 11.29 | 11.01 | 11.17 | +1.08% | 1.18 | 1.02% |
| 2025-08-18 | 10.88 | 11.08 | 10.81 | 11.06 | +1.92% | 0.95 | 0.85% |
| 2025-08-15 | 10.86 | 10.91 | 10.78 | 10.85 | -0.36% | 0.69 | 0.62% |
| 2025-08-14 | 10.98 | 11.02 | 10.88 | 10.89 | -0.54% | 0.57 | 0.50% |
| 2025-08-13 | 10.95 | 10.98 | 10.89 | 10.95 | +0.18% | 0.53 | 0.47% |
| 2025-08-12 | 10.86 | 10.98 | 10.83 | 10.93 | +0.64% | 0.43 | 0.38% |
| 2025-08-11 | 10.81 | 10.91 | 10.78 | 10.86 | +0.55% | 0.58 | 0.52% |
| 2025-08-08 | 10.88 | 10.88 | 10.75 | 10.80 | -0.55% | 0.50 | 0.45% |
| 2025-08-07 | 10.85 | 10.90 | 10.80 | 10.86 | +0.09% | 0.47 | 0.42% |
| 2025-08-06 | 10.86 | 10.87 | 10.77 | 10.85 | -0.09% | 0.37 | 0.34% |
| 2025-08-05 | 10.78 | 10.89 | 10.68 | 10.86 | +1.29% | 0.57 | 0.51% |
| 2025-08-04 | 10.70 | 10.75 | 10.63 | 10.72 | -0.28% | 0.62 | 0.57% |
| 2025-08-01 | 10.59 | 10.77 | 10.57 | 10.75 | +1.40% | 0.72 | 0.66% |
| 2025-07-31 | 10.80 | 10.80 | 10.56 | 10.60 | -1.92% | 0.99 | 0.91% |
| 2025-07-30 | 10.76 | 10.92 | 10.71 | 10.81 | +0.74% | 0.77 | 0.69% |
| 2025-07-29 | 10.88 | 10.89 | 10.71 | 10.73 | -1.37% | 0.75 | 0.68% |
| 2025-07-28 | 11.10 | 11.14 | 10.87 | 10.88 | -2.05% | 1.05 | 0.93% |
| 2025-07-25 | 11.02 | 11.18 | 10.94 | 11.11 | +0.99% | 1.03 | 0.90% |
| 2025-07-24 | 11.04 | 11.15 | 10.92 | 11.00 | -0.36% | 1.01 | 0.89% |