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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.34 | 10.44 | 10.29 | 10.35 | +0.10% | 0.56 | 0.53% |
| 2026-01-16 | 10.44 | 10.50 | 10.32 | 10.34 | -0.96% | 0.52 | 0.49% |
| 2026-01-15 | 10.41 | 10.50 | 10.40 | 10.44 | -0.48% | 0.39 | 0.37% |
| 2026-01-14 | 10.38 | 10.54 | 10.34 | 10.49 | +1.06% | 1.42 | 1.33% |
| 2026-01-13 | 10.43 | 10.48 | 10.35 | 10.38 | -0.67% | 0.76 | 0.71% |
| 2026-01-12 | 10.34 | 10.46 | 10.30 | 10.45 | +0.48% | 0.90 | 0.85% |
| 2026-01-09 | 10.29 | 10.43 | 10.22 | 10.40 | +0.78% | 1.02 | 0.97% |
| 2026-01-08 | 10.30 | 10.38 | 10.23 | 10.32 | +0.29% | 0.67 | 0.64% |
| 2026-01-07 | 10.64 | 10.64 | 10.27 | 10.29 | -3.38% | 1.98 | 1.88% |
| 2026-01-06 | 10.70 | 10.75 | 10.59 | 10.65 | -0.93% | 0.83 | 0.77% |
| 2026-01-05 | 10.58 | 10.79 | 10.48 | 10.75 | +1.42% | 0.86 | 0.80% |
| 2025-12-31 | 10.69 | 10.74 | 10.58 | 10.60 | -0.84% | 0.40 | 0.37% |
| 2025-12-30 | 10.60 | 10.75 | 10.56 | 10.69 | +0.66% | 0.59 | 0.54% |
| 2025-12-29 | 10.68 | 10.89 | 10.62 | 10.62 | -0.38% | 0.77 | 0.70% |
| 2025-12-26 | 10.72 | 10.81 | 10.60 | 10.66 | -1.11% | 0.58 | 0.54% |
| 2025-12-25 | 10.62 | 10.84 | 10.59 | 10.78 | +1.51% | 0.72 | 0.66% |
| 2025-12-24 | 10.47 | 10.64 | 10.42 | 10.62 | +1.34% | 0.66 | 0.62% |
| 2025-12-23 | 10.59 | 10.62 | 10.46 | 10.48 | -0.85% | 0.68 | 0.64% |
| 2025-12-22 | 10.79 | 10.81 | 10.57 | 10.57 | -2.22% | 1.05 | 0.98% |
| 2025-12-19 | 10.76 | 10.87 | 10.74 | 10.81 | +0.46% | 0.56 | 0.51% |