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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.24 | 11.29 | 11.17 | 11.24 | +0.09% | 0.40 | 0.35% |
| 2025-05-26 | 11.28 | 11.32 | 11.20 | 11.23 | -0.44% | 0.42 | 0.36% |
| 2025-05-23 | 11.43 | 11.46 | 11.26 | 11.28 | -1.39% | 0.39 | 0.33% |
| 2025-05-22 | 11.28 | 11.52 | 11.24 | 11.44 | +1.32% | 0.73 | 0.62% |
| 2025-05-21 | 11.42 | 11.43 | 11.23 | 11.29 | 0.00% | 0.57 | 0.49% |
| 2025-05-20 | 11.18 | 11.36 | 11.11 | 11.29 | +1.39% | 0.86 | 0.73% |
| 2025-05-19 | 11.10 | 11.18 | 11.02 | 11.14 | +0.61% | 0.41 | 0.35% |
| 2025-05-16 | 11.18 | 11.22 | 11.05 | 11.07 | -1.21% | 0.54 | 0.46% |
| 2025-05-15 | 11.27 | 11.28 | 11.12 | 11.21 | -0.34% | 0.53 | 0.45% |
| 2025-05-14 | 11.26 | 11.30 | 11.09 | 11.25 | +0.34% | 0.73 | 0.62% |
| 2025-05-13 | 11.56 | 11.57 | 11.20 | 11.21 | -1.44% | 1.60 | 1.34% |
| 2025-05-12 | 11.43 | 11.63 | 11.16 | 11.37 | +2.17% | 1.59 | 1.33% |
| 2025-05-09 | 11.02 | 11.18 | 10.95 | 11.13 | +1.14% | 1.16 | 0.99% |
| 2025-05-08 | 11.10 | 11.13 | 10.98 | 11.00 | -0.78% | 0.83 | 0.71% |
| 2025-05-07 | 11.04 | 11.54 | 11.01 | 11.09 | +1.68% | 1.40 | 1.18% |
| 2025-05-06 | 10.70 | 10.96 | 10.62 | 10.91 | +2.17% | 0.86 | 0.76% |