雄韬股份 sz.002733
29.32
+5.66%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 28.20 | 29.68 | 28.11 | 29.32 | +5.66% | 11.06 | 10.28% |
| 2026-05-22 | 25.50 | 27.75 | 25.29 | 27.75 | +9.99% | 7.10 | 7.12% |
| 2026-05-21 | 25.90 | 26.63 | 25.18 | 25.23 | -1.87% | 4.07 | 4.23% |
| 2026-05-20 | 25.51 | 26.12 | 25.05 | 25.71 | +0.27% | 2.84 | 3.01% |
| 2026-05-19 | 26.22 | 26.45 | 25.23 | 25.64 | -2.14% | 3.63 | 3.85% |
| 2026-05-18 | 26.84 | 27.18 | 25.87 | 26.20 | -3.36% | 5.35 | 5.50% |
| 2026-05-15 | 27.10 | 27.55 | 26.68 | 27.11 | +0.33% | 4.29 | 4.30% |
| 2026-05-14 | 28.09 | 28.55 | 27.00 | 27.02 | -3.33% | 5.20 | 5.11% |
| 2026-05-13 | 28.28 | 28.72 | 27.50 | 27.95 | -1.20% | 5.24 | 5.07% |
| 2026-05-12 | 28.95 | 29.19 | 27.91 | 28.29 | -1.94% | 5.59 | 5.34% |
| 2026-05-11 | 29.55 | 31.30 | 28.74 | 28.85 | -1.20% | 9.40 | 8.64% |
| 2026-05-08 | 29.75 | 30.60 | 29.10 | 29.20 | -3.05% | 7.57 | 6.91% |
| 2026-05-07 | 29.27 | 30.27 | 28.87 | 30.12 | +1.65% | 8.73 | 7.95% |
| 2026-05-06 | 27.66 | 30.14 | 27.22 | 29.63 | +7.12% | 14.16 | 13.39% |
| 2026-04-30 | 29.97 | 30.02 | 27.10 | 27.66 | -6.68% | 15.18 | 14.57% |
| 2026-04-29 | 32.76 | 32.82 | 29.48 | 29.64 | -7.81% | 21.48 | 18.80% |
| 2026-04-28 | 29.23 | 32.15 | 28.00 | 32.15 | +9.99% | 13.74 | 12.18% |
| 2026-04-27 | 29.93 | 30.10 | 28.70 | 29.23 | -2.79% | 6.33 | 5.86% |
| 2026-04-24 | 28.87 | 30.88 | 28.83 | 30.07 | -0.86% | 8.52 | 7.67% |
| 2026-04-23 | 30.00 | 31.48 | 29.11 | 30.33 | +2.71% | 10.93 | 9.70% |