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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.81 | 9.84 | 9.48 | 9.61 | -1.44% | 1.41 | 1.44% |
| 2026-03-23 | 9.91 | 9.92 | 9.66 | 9.75 | -2.69% | 1.57 | 1.58% |
| 2026-03-20 | 10.09 | 10.15 | 9.98 | 10.02 | -1.09% | 0.79 | 0.77% |
| 2026-03-19 | 10.10 | 10.18 | 10.06 | 10.13 | 0.00% | 0.56 | 0.54% |
| 2026-03-18 | 10.16 | 10.21 | 10.09 | 10.13 | -0.30% | 0.67 | 0.65% |
| 2026-03-17 | 10.13 | 10.25 | 10.09 | 10.16 | +0.59% | 0.60 | 0.57% |
| 2026-03-16 | 10.05 | 10.14 | 9.99 | 10.10 | +0.40% | 0.56 | 0.54% |
| 2026-03-13 | 10.09 | 10.16 | 10.05 | 10.06 | -0.59% | 0.86 | 0.83% |
| 2026-03-12 | 10.02 | 10.15 | 9.99 | 10.12 | +1.00% | 0.85 | 0.83% |
| 2026-03-11 | 9.95 | 10.05 | 9.84 | 10.02 | +0.70% | 1.45 | 1.43% |
| 2026-03-10 | 10.10 | 10.14 | 9.93 | 9.95 | -0.90% | 1.08 | 1.06% |
| 2026-03-09 | 10.20 | 10.28 | 10.00 | 10.04 | -2.24% | 1.33 | 1.29% |
| 2026-03-06 | 10.15 | 10.36 | 10.09 | 10.27 | +1.08% | 0.83 | 0.79% |
| 2026-03-05 | 10.00 | 10.22 | 9.96 | 10.16 | +1.80% | 1.17 | 1.13% |
| 2026-03-04 | 10.15 | 10.17 | 9.71 | 9.98 | -2.16% | 2.63 | 2.60% |
| 2026-03-03 | 10.32 | 10.33 | 10.08 | 10.20 | +0.29% | 1.60 | 1.54% |
| 2026-03-02 | 10.25 | 10.35 | 10.16 | 10.17 | -1.64% | 0.92 | 0.88% |
| 2026-02-27 | 10.34 | 10.38 | 10.28 | 10.34 | +0.29% | 0.48 | 0.46% |
| 2026-02-26 | 10.47 | 10.49 | 10.25 | 10.31 | -1.34% | 1.24 | 1.17% |
| 2026-02-25 | 10.56 | 10.69 | 10.44 | 10.45 | -0.76% | 0.94 | 0.87% |