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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.02 | 10.06 | 9.98 | 10.03 | +0.20% | 0.36 | 0.35% |
| 2026-04-21 | 10.06 | 10.18 | 10.01 | 10.01 | -0.69% | 0.51 | 0.49% |
| 2026-04-20 | 10.02 | 10.21 | 10.02 | 10.08 | -0.10% | 0.65 | 0.62% |
| 2026-04-17 | 10.00 | 10.20 | 9.99 | 10.09 | +1.41% | 1.00 | 0.97% |
| 2026-04-16 | 9.91 | 10.01 | 9.87 | 9.95 | +0.71% | 0.48 | 0.47% |
| 2026-04-15 | 9.79 | 9.93 | 9.74 | 9.88 | +1.23% | 0.58 | 0.58% |
| 2026-04-14 | 9.66 | 9.77 | 9.61 | 9.76 | +1.56% | 0.52 | 0.53% |
| 2026-04-13 | 9.66 | 9.68 | 9.60 | 9.61 | -1.03% | 0.32 | 0.32% |
| 2026-04-10 | 9.68 | 9.75 | 9.62 | 9.71 | +0.73% | 0.57 | 0.58% |
| 2026-04-09 | 9.70 | 9.73 | 9.62 | 9.64 | -1.23% | 0.30 | 0.31% |
| 2026-04-08 | 9.62 | 9.82 | 9.60 | 9.76 | +2.41% | 0.62 | 0.62% |
| 2026-04-07 | 9.61 | 9.64 | 9.52 | 9.53 | -0.83% | 0.30 | 0.31% |
| 2026-04-03 | 9.90 | 9.90 | 9.60 | 9.61 | -2.83% | 0.56 | 0.56% |
| 2026-04-02 | 9.84 | 9.94 | 9.79 | 9.89 | +0.30% | 0.46 | 0.45% |
| 2026-04-01 | 9.92 | 9.93 | 9.75 | 9.86 | +0.10% | 0.44 | 0.44% |
| 2026-03-31 | 9.81 | 9.95 | 9.79 | 9.85 | +0.41% | 0.53 | 0.53% |
| 2026-03-30 | 9.58 | 9.84 | 9.55 | 9.81 | +1.55% | 0.60 | 0.60% |
| 2026-03-27 | 9.62 | 9.72 | 9.57 | 9.66 | -0.10% | 0.53 | 0.54% |
| 2026-03-26 | 9.63 | 9.79 | 9.61 | 9.67 | +0.21% | 0.72 | 0.73% |
| 2026-03-25 | 9.60 | 9.66 | 9.56 | 9.65 | +0.42% | 0.92 | 0.93% |