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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.90 | 11.07 | 10.86 | 11.04 | +1.55% | 1.09 | 0.97% |
| 2025-07-22 | 10.75 | 10.89 | 10.73 | 10.87 | +1.01% | 1.04 | 0.93% |
| 2025-07-21 | 10.67 | 10.85 | 10.62 | 10.76 | +0.93% | 1.03 | 0.93% |
| 2025-07-18 | 10.59 | 10.68 | 10.54 | 10.66 | +0.19% | 0.89 | 0.81% |
| 2025-07-17 | 10.61 | 10.68 | 10.55 | 10.64 | +0.28% | 0.88 | 0.81% |
| 2025-07-16 | 10.45 | 10.68 | 10.44 | 10.61 | +1.61% | 2.15 | 1.97% |
| 2025-07-15 | 10.48 | 10.49 | 10.42 | 10.44 | -0.19% | 0.74 | 0.69% |
| 2025-07-14 | 10.54 | 10.54 | 10.45 | 10.46 | -0.75% | 1.07 | 0.99% |
| 2025-07-11 | 10.55 | 10.60 | 10.48 | 10.54 | +0.09% | 1.21 | 1.12% |
| 2025-07-10 | 10.58 | 10.58 | 10.46 | 10.53 | -0.28% | 0.92 | 0.85% |
| 2025-07-09 | 10.59 | 10.65 | 10.54 | 10.56 | -0.28% | 0.71 | 0.66% |
| 2025-07-08 | 10.60 | 10.62 | 10.54 | 10.59 | -0.09% | 0.81 | 0.74% |
| 2025-07-07 | 10.70 | 10.71 | 10.57 | 10.60 | -1.02% | 0.68 | 0.62% |
| 2025-07-04 | 10.98 | 10.99 | 10.69 | 10.71 | -2.44% | 1.31 | 1.18% |
| 2025-07-03 | 10.75 | 11.13 | 10.74 | 10.98 | +2.50% | 1.49 | 1.32% |
| 2025-07-02 | 10.76 | 10.79 | 10.69 | 10.71 | -0.46% | 0.47 | 0.42% |
| 2025-07-01 | 10.83 | 10.84 | 10.73 | 10.76 | -0.46% | 0.32 | 0.29% |
| 2025-06-30 | 10.88 | 10.93 | 10.79 | 10.81 | -0.64% | 0.50 | 0.45% |
| 2025-06-27 | 10.95 | 10.97 | 10.87 | 10.88 | -0.36% | 0.33 | 0.29% |
| 2025-06-26 | 10.95 | 11.03 | 10.88 | 10.92 | -0.27% | 0.37 | 0.33% |