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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.86 | 16.90 | 16.47 | 16.52 | -1.96% | 1.74 | 2.84% |
| 2025-07-22 | 16.80 | 17.05 | 16.73 | 16.85 | -0.12% | 1.86 | 2.99% |
| 2025-07-21 | 16.71 | 16.87 | 16.66 | 16.87 | +0.90% | 1.64 | 2.65% |
| 2025-07-18 | 16.75 | 16.96 | 16.62 | 16.72 | +0.06% | 1.73 | 2.80% |
| 2025-07-17 | 16.65 | 16.73 | 16.46 | 16.71 | +0.06% | 1.84 | 3.01% |
| 2025-07-16 | 16.53 | 17.15 | 16.45 | 16.70 | +1.95% | 3.57 | 5.74% |
| 2025-07-15 | 16.60 | 16.68 | 16.21 | 16.38 | -1.33% | 1.58 | 2.61% |
| 2025-07-14 | 16.66 | 17.04 | 16.53 | 16.60 | -0.36% | 1.59 | 2.59% |
| 2025-07-11 | 16.79 | 17.22 | 16.53 | 16.66 | -0.83% | 3.01 | 4.84% |
| 2025-07-10 | 16.49 | 17.09 | 16.45 | 16.80 | +1.63% | 3.07 | 4.95% |
| 2025-07-09 | 16.41 | 16.88 | 16.35 | 16.53 | +1.04% | 2.89 | 4.70% |
| 2025-07-08 | 16.26 | 16.39 | 16.20 | 16.36 | +0.12% | 1.30 | 2.16% |
| 2025-07-07 | 15.99 | 16.55 | 15.95 | 16.34 | +2.19% | 1.51 | 2.52% |
| 2025-07-04 | 16.51 | 16.60 | 15.97 | 15.99 | -3.79% | 1.95 | 3.27% |
| 2025-07-03 | 16.37 | 16.70 | 16.20 | 16.62 | +1.40% | 2.03 | 3.33% |
| 2025-07-02 | 16.58 | 16.68 | 16.30 | 16.39 | -2.09% | 1.67 | 2.76% |
| 2025-07-01 | 16.60 | 17.07 | 16.48 | 16.74 | +1.64% | 2.39 | 3.89% |
| 2025-06-30 | 16.56 | 16.60 | 16.36 | 16.47 | +0.24% | 1.60 | 2.63% |
| 2025-06-27 | 16.48 | 16.80 | 16.38 | 16.43 | -0.30% | 2.22 | 3.64% |
| 2025-06-26 | 16.79 | 17.06 | 16.48 | 16.48 | -1.85% | 3.88 | 6.27% |