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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 30.42 | 30.55 | 29.37 | 29.53 | -2.22% | 6.66 | 6.07% |
| 2026-04-21 | 30.91 | 31.17 | 29.58 | 30.20 | -2.04% | 6.74 | 6.08% |
| 2026-04-20 | 31.41 | 31.50 | 30.42 | 30.83 | -2.50% | 8.63 | 7.59% |
| 2026-04-17 | 32.21 | 32.81 | 31.47 | 31.62 | -1.74% | 8.70 | 7.42% |
| 2026-04-16 | 30.62 | 32.58 | 30.12 | 32.18 | +6.70% | 13.68 | 11.72% |
| 2026-04-15 | 31.38 | 31.52 | 30.00 | 30.16 | -4.83% | 10.93 | 9.67% |
| 2026-04-14 | 30.94 | 32.39 | 30.48 | 31.69 | +2.72% | 12.13 | 10.51% |
| 2026-04-13 | 30.00 | 31.91 | 29.66 | 30.85 | +1.98% | 15.27 | 13.37% |
| 2026-04-10 | 27.50 | 30.25 | 27.21 | 30.25 | +10.00% | 12.39 | 11.56% |
| 2026-04-09 | 27.73 | 27.83 | 27.39 | 27.50 | -1.19% | 4.65 | 4.57% |
| 2026-04-08 | 28.00 | 28.14 | 27.00 | 27.83 | +1.27% | 7.89 | 7.72% |
| 2026-04-07 | 25.87 | 27.96 | 25.76 | 27.48 | +7.30% | 10.02 | 9.92% |
| 2026-04-03 | 25.32 | 26.26 | 24.44 | 25.61 | +4.49% | 6.01 | 6.41% |
| 2026-04-02 | 25.25 | 25.38 | 24.38 | 24.51 | -3.62% | 3.79 | 4.15% |
| 2026-04-01 | 25.01 | 26.74 | 24.75 | 25.43 | +3.71% | 6.53 | 6.88% |
| 2026-03-31 | 26.23 | 26.26 | 24.50 | 24.52 | -7.12% | 6.67 | 7.21% |
| 2026-03-30 | 26.56 | 26.95 | 25.70 | 26.40 | -2.11% | 5.57 | 5.75% |
| 2026-03-27 | 25.94 | 27.58 | 25.89 | 26.97 | +1.01% | 7.07 | 7.13% |
| 2026-03-26 | 26.90 | 27.79 | 26.53 | 26.70 | -2.16% | 7.95 | 7.94% |
| 2026-03-25 | 27.12 | 27.88 | 26.72 | 27.29 | -0.37% | 9.24 | 9.18% |