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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.18 | 11.20 | 10.92 | 11.02 | -1.43% | 1.05 | 0.94% |
| 2025-11-19 | 11.15 | 11.31 | 11.07 | 11.18 | +0.45% | 0.80 | 0.71% |
| 2025-11-18 | 11.32 | 11.40 | 11.07 | 11.13 | -1.59% | 0.95 | 0.83% |
| 2025-11-17 | 11.48 | 11.55 | 11.13 | 11.31 | -1.48% | 1.26 | 1.11% |
| 2025-11-14 | 11.62 | 11.86 | 11.47 | 11.48 | -1.29% | 1.26 | 1.07% |
| 2025-11-13 | 11.75 | 11.84 | 11.51 | 11.63 | -1.77% | 1.77 | 1.50% |
| 2025-11-12 | 11.21 | 11.99 | 11.19 | 11.84 | +5.06% | 2.55 | 2.15% |
| 2025-11-11 | 11.09 | 11.32 | 10.98 | 11.27 | +1.62% | 1.11 | 0.98% |
| 2025-11-10 | 10.70 | 11.17 | 10.67 | 11.09 | +3.26% | 1.51 | 1.35% |
| 2025-11-07 | 10.62 | 10.84 | 10.62 | 10.74 | +0.75% | 0.94 | 0.87% |
| 2025-11-06 | 10.59 | 10.75 | 10.51 | 10.66 | +0.57% | 0.94 | 0.86% |
| 2025-11-05 | 10.70 | 10.72 | 10.54 | 10.60 | -1.21% | 1.49 | 1.38% |
| 2025-11-04 | 10.80 | 10.88 | 10.67 | 10.73 | -0.92% | 0.74 | 0.67% |
| 2025-11-03 | 10.96 | 10.97 | 10.75 | 10.83 | -0.46% | 0.73 | 0.67% |
| 2025-10-31 | 10.50 | 10.96 | 10.46 | 10.88 | +3.62% | 1.48 | 1.34% |
| 2025-10-30 | 10.71 | 10.73 | 10.50 | 10.50 | -1.22% | 0.77 | 0.71% |
| 2025-10-29 | 10.76 | 10.77 | 10.56 | 10.63 | -1.38% | 0.69 | 0.63% |
| 2025-10-28 | 10.72 | 10.86 | 10.66 | 10.78 | +0.46% | 0.84 | 0.76% |
| 2025-10-27 | 10.61 | 10.86 | 10.54 | 10.73 | +1.59% | 1.19 | 1.08% |
| 2025-10-24 | 10.50 | 10.65 | 10.43 | 10.56 | +0.85% | 0.88 | 0.82% |