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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.81 | 10.97 | 10.75 | 10.95 | +1.47% | 0.71 | 0.64% |
| 2025-06-24 | 10.77 | 10.85 | 10.75 | 10.79 | +0.18% | 0.60 | 0.55% |
| 2025-06-23 | 10.86 | 10.96 | 10.69 | 10.77 | -0.91% | 0.86 | 0.78% |
| 2025-06-20 | 10.86 | 10.98 | 10.79 | 10.87 | -0.54% | 0.31 | 0.28% |
| 2025-06-19 | 10.89 | 10.96 | 10.73 | 10.93 | +0.36% | 0.66 | 0.59% |
| 2025-06-18 | 10.87 | 10.93 | 10.84 | 10.89 | 0.00% | 0.28 | 0.25% |
| 2025-06-17 | 11.01 | 11.07 | 10.84 | 10.89 | -1.08% | 0.78 | 0.69% |
| 2025-06-16 | 11.17 | 11.23 | 11.00 | 11.01 | -1.86% | 0.82 | 0.72% |
| 2025-06-13 | 11.46 | 11.46 | 11.14 | 11.21 | -2.08% | 1.21 | 1.05% |
| 2025-06-12 | 11.39 | 11.52 | 11.27 | 11.45 | +0.35% | 0.82 | 0.70% |
| 2025-06-11 | 11.24 | 11.45 | 11.24 | 11.41 | +1.41% | 0.76 | 0.65% |
| 2025-06-10 | 11.16 | 11.27 | 11.15 | 11.25 | +0.80% | 0.45 | 0.39% |
| 2025-06-09 | 11.22 | 11.22 | 11.10 | 11.16 | 0.00% | 0.36 | 0.32% |
| 2025-06-06 | 11.27 | 11.28 | 11.07 | 11.16 | -0.35% | 0.43 | 0.37% |
| 2025-06-05 | 11.32 | 11.42 | 11.19 | 11.20 | -1.22% | 0.71 | 0.61% |
| 2025-06-04 | 11.37 | 11.48 | 11.29 | 11.34 | -0.52% | 0.63 | 0.54% |
| 2025-06-03 | 11.19 | 11.47 | 11.16 | 11.40 | +1.32% | 0.73 | 0.62% |
| 2025-05-30 | 11.37 | 11.41 | 11.19 | 11.25 | -1.30% | 0.53 | 0.46% |
| 2025-05-29 | 11.19 | 11.42 | 11.16 | 11.40 | +2.04% | 0.59 | 0.51% |
| 2025-05-28 | 11.24 | 11.26 | 11.12 | 11.17 | -0.62% | 0.54 | 0.47% |