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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.70 | 10.88 | 10.65 | 10.76 | +0.47% | 0.66 | 0.60% |
| 2025-12-17 | 10.66 | 10.80 | 10.55 | 10.71 | +1.04% | 0.87 | 0.80% |
| 2025-12-16 | 10.58 | 10.72 | 10.55 | 10.60 | +0.19% | 0.80 | 0.74% |
| 2025-12-15 | 10.62 | 10.73 | 10.56 | 10.58 | -1.12% | 0.75 | 0.70% |
| 2025-12-12 | 10.69 | 10.83 | 10.53 | 10.70 | +0.56% | 1.78 | 1.65% |
| 2025-12-11 | 10.99 | 10.99 | 10.61 | 10.64 | -3.27% | 1.31 | 1.21% |
| 2025-12-10 | 11.01 | 11.14 | 10.84 | 11.00 | -0.45% | 1.03 | 0.93% |
| 2025-12-09 | 10.82 | 11.10 | 10.77 | 11.05 | +1.84% | 0.94 | 0.84% |
| 2025-12-08 | 10.93 | 10.99 | 10.75 | 10.85 | -1.09% | 0.99 | 0.90% |
| 2025-12-05 | 11.05 | 11.09 | 10.90 | 10.97 | -1.08% | 0.77 | 0.70% |
| 2025-12-04 | 11.06 | 11.10 | 10.85 | 11.09 | 0.00% | 0.91 | 0.81% |
| 2025-12-03 | 11.00 | 11.13 | 10.94 | 11.09 | +0.82% | 1.04 | 0.93% |
| 2025-12-02 | 10.83 | 11.06 | 10.75 | 11.00 | +1.01% | 1.44 | 1.30% |
| 2025-12-01 | 10.76 | 11.07 | 10.70 | 10.89 | +0.65% | 1.76 | 1.60% |
| 2025-11-28 | 10.79 | 10.85 | 10.67 | 10.82 | +0.28% | 1.02 | 0.94% |
| 2025-11-27 | 10.78 | 10.88 | 10.56 | 10.79 | -0.28% | 1.24 | 1.14% |
| 2025-11-26 | 10.91 | 11.05 | 10.78 | 10.82 | -0.73% | 1.65 | 1.49% |
| 2025-11-25 | 10.92 | 11.13 | 10.83 | 10.90 | -0.18% | 1.30 | 1.17% |
| 2025-11-24 | 10.94 | 11.02 | 10.89 | 10.92 | +0.55% | 0.70 | 0.63% |
| 2025-11-21 | 11.06 | 11.11 | 10.83 | 10.86 | -1.45% | 1.02 | 0.92% |