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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.33 | 16.84 | 16.24 | 16.79 | +2.44% | 4.03 | 6.56% |
| 2025-06-24 | 15.98 | 16.44 | 15.81 | 16.39 | +3.34% | 3.36 | 5.62% |
| 2025-06-23 | 15.38 | 15.87 | 15.28 | 15.86 | +1.93% | 1.96 | 3.39% |
| 2025-06-20 | 15.42 | 16.10 | 15.40 | 15.56 | +0.65% | 2.30 | 3.97% |
| 2025-06-19 | 15.55 | 15.96 | 15.38 | 15.46 | -1.34% | 2.00 | 3.46% |
| 2025-06-18 | 15.83 | 15.86 | 15.46 | 15.67 | -1.76% | 1.93 | 3.35% |
| 2025-06-17 | 15.72 | 16.00 | 15.64 | 15.95 | +1.21% | 1.99 | 3.40% |
| 2025-06-16 | 15.70 | 15.80 | 15.56 | 15.76 | +0.25% | 1.37 | 2.37% |
| 2025-06-13 | 15.82 | 16.03 | 15.55 | 15.72 | -1.44% | 2.88 | 4.96% |
| 2025-06-12 | 15.86 | 16.12 | 15.76 | 15.95 | -1.05% | 3.59 | 6.13% |
| 2025-06-11 | 16.39 | 17.31 | 16.10 | 16.12 | +2.41% | 6.62 | 10.77% |
| 2025-06-10 | 15.62 | 16.20 | 15.57 | 15.74 | +0.57% | 3.49 | 5.92% |
| 2025-06-09 | 15.61 | 15.84 | 15.60 | 15.65 | +0.32% | 1.85 | 3.16% |
| 2025-06-06 | 15.56 | 15.85 | 15.46 | 15.60 | +0.06% | 2.18 | 3.74% |
| 2025-06-05 | 15.39 | 15.70 | 15.19 | 15.59 | +1.10% | 2.47 | 4.29% |
| 2025-06-04 | 14.92 | 15.78 | 14.88 | 15.42 | +3.47% | 3.12 | 5.46% |
| 2025-06-03 | 14.81 | 15.08 | 14.79 | 14.91 | -0.33% | 0.98 | 1.77% |
| 2025-05-30 | 15.30 | 15.38 | 14.87 | 14.95 | +0.13% | 1.71 | 3.06% |
| 2025-05-29 | 14.61 | 14.98 | 14.59 | 14.94 | +1.97% | 1.20 | 2.17% |
| 2025-05-28 | 14.84 | 14.98 | 14.63 | 14.65 | -1.34% | 1.07 | 1.94% |