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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.58 | 10.71 | 10.53 | 10.53 | +0.19% | 0.80 | 0.74% |
| 2026-02-13 | 10.64 | 10.70 | 10.51 | 10.51 | -1.22% | 0.55 | 0.51% |
| 2026-02-12 | 10.71 | 10.74 | 10.62 | 10.64 | -0.84% | 0.59 | 0.54% |
| 2026-02-11 | 10.76 | 10.81 | 10.70 | 10.73 | -0.28% | 0.56 | 0.51% |
| 2026-02-10 | 10.72 | 10.80 | 10.68 | 10.76 | +0.47% | 0.61 | 0.56% |
| 2026-02-09 | 10.71 | 10.76 | 10.66 | 10.71 | +0.47% | 0.66 | 0.60% |
| 2026-02-06 | 10.76 | 10.82 | 10.63 | 10.66 | -1.57% | 1.07 | 0.97% |
| 2026-02-05 | 10.42 | 10.85 | 10.38 | 10.83 | +3.74% | 3.28 | 3.00% |
| 2026-02-04 | 10.38 | 10.47 | 10.29 | 10.44 | +0.58% | 0.73 | 0.69% |
| 2026-02-03 | 10.24 | 10.40 | 10.19 | 10.38 | +2.06% | 1.03 | 0.97% |
| 2026-02-02 | 10.42 | 10.43 | 10.15 | 10.17 | -2.68% | 1.43 | 1.36% |
| 2026-01-30 | 10.33 | 10.61 | 10.30 | 10.45 | +1.06% | 1.15 | 1.08% |
| 2026-01-29 | 10.27 | 10.38 | 10.21 | 10.34 | +0.58% | 0.80 | 0.75% |
| 2026-01-28 | 10.25 | 10.32 | 10.13 | 10.28 | +0.39% | 0.88 | 0.84% |
| 2026-01-27 | 10.15 | 10.34 | 10.13 | 10.24 | +0.69% | 1.39 | 1.33% |
| 2026-01-26 | 10.20 | 10.22 | 10.00 | 10.17 | -0.20% | 1.89 | 1.82% |
| 2026-01-23 | 10.22 | 10.25 | 10.15 | 10.19 | 0.00% | 1.18 | 1.13% |
| 2026-01-22 | 10.28 | 10.32 | 10.17 | 10.19 | -0.68% | 1.03 | 0.98% |
| 2026-01-21 | 10.45 | 10.51 | 10.23 | 10.26 | -2.10% | 1.54 | 1.46% |
| 2026-01-20 | 10.37 | 10.53 | 10.33 | 10.48 | +1.26% | 0.73 | 0.69% |