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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.25 | 10.30 | 10.22 | 10.24 | -0.29% | 0.83 | 0.79% |
| 2025-09-16 | 10.34 | 10.37 | 10.22 | 10.27 | -0.58% | 0.89 | 0.85% |
| 2025-09-15 | 10.44 | 10.47 | 10.32 | 10.33 | -1.04% | 1.09 | 1.02% |
| 2025-09-12 | 10.58 | 10.59 | 10.43 | 10.44 | -1.40% | 1.46 | 1.36% |
| 2025-09-11 | 10.57 | 10.61 | 10.47 | 10.59 | 0.00% | 1.09 | 1.01% |
| 2025-09-10 | 10.66 | 10.66 | 10.52 | 10.59 | -0.65% | 0.80 | 0.74% |
| 2025-09-09 | 10.52 | 10.72 | 10.49 | 10.66 | +1.32% | 1.33 | 1.22% |
| 2025-09-08 | 10.48 | 10.55 | 10.41 | 10.52 | +0.38% | 0.98 | 0.91% |
| 2025-09-05 | 10.46 | 10.50 | 10.39 | 10.48 | +0.28% | 0.71 | 0.66% |
| 2025-09-04 | 10.49 | 10.52 | 10.36 | 10.45 | -0.47% | 0.70 | 0.66% |
| 2025-09-03 | 10.48 | 10.55 | 10.45 | 10.50 | +0.09% | 0.59 | 0.55% |
| 2025-09-02 | 10.64 | 10.64 | 10.43 | 10.49 | -1.40% | 1.12 | 1.04% |
| 2025-09-01 | 10.77 | 10.79 | 10.59 | 10.64 | -1.20% | 1.02 | 0.94% |
| 2025-08-29 | 10.82 | 10.86 | 10.73 | 10.77 | -0.55% | 0.74 | 0.67% |
| 2025-08-28 | 10.83 | 10.89 | 10.63 | 10.83 | -0.09% | 0.98 | 0.89% |
| 2025-08-27 | 11.20 | 11.24 | 10.84 | 10.84 | -3.19% | 1.46 | 1.30% |
| 2025-08-26 | 11.03 | 11.33 | 11.00 | 11.19 | +1.07% | 1.36 | 1.18% |
| 2025-08-25 | 10.93 | 11.19 | 10.91 | 11.08 | -2.36% | 2.17 | 1.92% |
| 2025-08-22 | 11.24 | 11.36 | 11.11 | 11.34 | +1.06% | 1.10 | 0.95% |
| 2025-08-21 | 11.18 | 11.24 | 11.12 | 11.22 | +0.35% | 0.58 | 0.51% |