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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.18 | 10.51 | 10.18 | 10.47 | +2.52% | 1.06 | 0.99% |
| 2025-10-22 | 10.20 | 10.25 | 10.16 | 10.21 | +0.19% | 0.43 | 0.41% |
| 2025-10-21 | 10.20 | 10.25 | 10.16 | 10.19 | -0.10% | 0.44 | 0.42% |
| 2025-10-20 | 10.32 | 10.32 | 10.16 | 10.20 | -0.77% | 0.53 | 0.50% |
| 2025-10-17 | 10.38 | 10.45 | 10.26 | 10.28 | -1.14% | 0.72 | 0.67% |
| 2025-10-16 | 10.51 | 10.59 | 10.39 | 10.40 | -0.85% | 0.79 | 0.74% |
| 2025-10-15 | 10.45 | 10.53 | 10.40 | 10.49 | +0.67% | 0.85 | 0.79% |
| 2025-10-14 | 10.44 | 10.49 | 10.37 | 10.42 | -0.10% | 0.76 | 0.71% |
| 2025-10-13 | 10.30 | 10.46 | 10.25 | 10.43 | -0.66% | 0.98 | 0.92% |
| 2025-10-10 | 10.11 | 10.51 | 10.09 | 10.50 | +3.82% | 1.92 | 1.81% |
| 2025-10-09 | 10.10 | 10.13 | 10.01 | 10.11 | +0.29% | 0.57 | 0.55% |
| 2025-09-30 | 10.08 | 10.12 | 10.01 | 10.09 | +0.39% | 0.65 | 0.63% |
| 2025-09-29 | 9.92 | 10.07 | 9.84 | 10.05 | +1.30% | 0.76 | 0.75% |
| 2025-09-26 | 9.91 | 9.93 | 9.80 | 9.92 | 0.00% | 0.58 | 0.57% |
| 2025-09-25 | 10.07 | 10.10 | 9.89 | 9.92 | -1.86% | 1.10 | 1.08% |
| 2025-09-24 | 10.02 | 10.13 | 9.89 | 10.10 | +1.09% | 0.70 | 0.68% |
| 2025-09-23 | 10.21 | 10.21 | 9.95 | 10.00 | -2.23% | 0.83 | 0.80% |
| 2025-09-22 | 10.06 | 10.24 | 9.92 | 10.22 | +1.67% | 1.30 | 1.26% |
| 2025-09-19 | 10.13 | 10.14 | 10.03 | 10.06 | -0.98% | 0.91 | 0.88% |
| 2025-09-18 | 10.29 | 10.29 | 10.06 | 10.15 | -0.87% | 1.30 | 1.24% |