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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.73 | 14.98 | 14.52 | 14.85 | +0.61% | 1.28 | 2.33% |
| 2025-05-26 | 14.59 | 14.87 | 14.56 | 14.76 | +1.02% | 1.12 | 2.06% |
| 2025-05-23 | 14.91 | 15.08 | 14.59 | 14.61 | -2.78% | 1.99 | 3.61% |
| 2025-05-22 | 15.80 | 15.80 | 14.98 | 15.02 | -5.85% | 3.96 | 6.96% |
| 2025-05-21 | 15.22 | 15.96 | 15.15 | 15.96 | +4.29% | 5.53 | 9.47% |
| 2025-05-20 | 15.06 | 15.50 | 14.92 | 15.30 | +1.58% | 1.86 | 3.28% |
| 2025-05-19 | 15.17 | 15.21 | 14.82 | 15.06 | -0.52% | 1.06 | 1.90% |
| 2025-05-16 | 15.20 | 15.40 | 15.01 | 15.14 | +0.46% | 1.23 | 2.16% |
| 2025-05-15 | 15.33 | 15.75 | 15.06 | 15.07 | -2.00% | 1.74 | 3.08% |
| 2025-05-14 | 15.53 | 15.57 | 15.26 | 15.38 | -0.58% | 1.45 | 2.54% |
| 2025-05-13 | 15.70 | 15.76 | 15.41 | 15.47 | -0.83% | 1.88 | 3.26% |
| 2025-05-12 | 15.60 | 15.67 | 15.35 | 15.60 | +2.15% | 2.45 | 4.25% |
| 2025-05-09 | 15.41 | 15.43 | 15.00 | 15.27 | -0.65% | 1.68 | 2.98% |
| 2025-05-08 | 15.08 | 15.42 | 14.99 | 15.37 | +1.24% | 1.98 | 3.49% |
| 2025-05-07 | 15.00 | 15.64 | 14.81 | 15.18 | +2.41% | 3.36 | 5.98% |
| 2025-05-06 | 14.37 | 14.83 | 14.31 | 14.83 | +4.26% | 1.60 | 2.94% |