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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.45 | 23.52 | 21.87 | 22.37 | -7.94% | 11.39 | 14.03% |
| 2025-08-19 | 22.86 | 24.30 | 22.82 | 24.30 | +7.14% | 16.22 | 18.65% |
| 2025-08-18 | 21.50 | 22.68 | 21.40 | 22.68 | +9.99% | 8.45 | 10.19% |
| 2025-08-15 | 20.09 | 21.09 | 20.03 | 20.62 | +2.08% | 6.16 | 8.14% |
| 2025-08-14 | 20.88 | 21.00 | 19.70 | 20.20 | -0.69% | 6.90 | 9.28% |
| 2025-08-13 | 19.52 | 20.56 | 19.01 | 20.34 | +4.20% | 9.05 | 12.39% |
| 2025-08-12 | 19.46 | 20.12 | 19.17 | 19.52 | +1.51% | 11.05 | 15.32% |
| 2025-08-11 | 18.37 | 19.71 | 18.33 | 19.23 | +7.31% | 13.60 | 19.25% |
| 2025-08-08 | 18.49 | 18.88 | 17.81 | 17.92 | -3.81% | 9.07 | 13.59% |
| 2025-08-07 | 17.63 | 19.18 | 17.63 | 18.63 | +6.82% | 13.98 | 20.18% |
| 2025-08-06 | 16.51 | 17.92 | 16.50 | 17.44 | +5.70% | 6.36 | 10.01% |
| 2025-08-05 | 16.54 | 16.66 | 16.40 | 16.50 | -0.24% | 1.06 | 1.74% |
| 2025-08-04 | 16.11 | 16.54 | 15.96 | 16.54 | +2.41% | 1.54 | 2.55% |
| 2025-08-01 | 16.22 | 16.39 | 16.14 | 16.15 | -0.31% | 1.12 | 1.88% |
| 2025-07-31 | 16.10 | 16.78 | 16.06 | 16.20 | +0.50% | 2.79 | 4.59% |
| 2025-07-30 | 16.50 | 16.55 | 15.91 | 16.12 | -2.48% | 2.19 | 3.69% |
| 2025-07-29 | 16.56 | 16.75 | 16.36 | 16.53 | -0.54% | 1.46 | 2.40% |
| 2025-07-28 | 16.52 | 16.69 | 16.50 | 16.62 | +0.36% | 1.04 | 1.69% |
| 2025-07-25 | 16.75 | 16.80 | 16.54 | 16.56 | -1.02% | 1.30 | 2.12% |
| 2025-07-24 | 16.48 | 16.74 | 16.48 | 16.73 | +1.27% | 1.48 | 2.40% |