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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.15 | 27.68 | 25.94 | 27.39 | +5.71% | 11.67 | 11.78% |
| 2026-03-23 | 25.05 | 27.33 | 24.64 | 25.91 | +2.17% | 11.41 | 11.82% |
| 2026-03-20 | 24.80 | 26.47 | 24.30 | 25.36 | +1.48% | 9.75 | 10.41% |
| 2026-03-19 | 25.78 | 26.06 | 24.80 | 24.99 | -6.65% | 8.21 | 8.80% |
| 2026-03-18 | 26.79 | 26.99 | 25.60 | 26.77 | +2.92% | 10.83 | 11.10% |
| 2026-03-17 | 27.80 | 29.99 | 25.69 | 26.01 | -7.73% | 15.96 | 15.65% |
| 2026-03-16 | 27.26 | 28.19 | 26.26 | 28.19 | +3.00% | 13.01 | 13.14% |
| 2026-03-13 | 25.22 | 28.25 | 24.44 | 27.37 | +6.58% | 19.55 | 20.04% |
| 2026-03-12 | 26.00 | 26.18 | 25.15 | 25.68 | -5.06% | 19.13 | 20.23% |
| 2026-03-11 | 25.00 | 27.05 | 24.11 | 27.05 | +10.00% | 20.75 | 21.62% |
| 2026-03-10 | 24.05 | 25.94 | 24.05 | 24.59 | +4.28% | 14.65 | 15.80% |
| 2026-03-09 | 23.38 | 23.94 | 23.01 | 23.58 | -2.04% | 7.17 | 8.29% |
| 2026-03-06 | 24.97 | 25.33 | 23.26 | 24.07 | -1.67% | 14.20 | 15.95% |
| 2026-03-05 | 22.89 | 24.48 | 22.80 | 24.48 | +10.02% | 6.94 | 7.96% |
| 2026-03-04 | 22.01 | 22.91 | 21.88 | 22.25 | -0.45% | 4.03 | 4.89% |
| 2026-03-03 | 23.15 | 23.55 | 22.22 | 22.35 | -3.99% | 6.31 | 7.48% |
| 2026-03-02 | 21.72 | 24.08 | 21.63 | 23.28 | +5.15% | 9.68 | 11.39% |
| 2026-02-27 | 21.65 | 22.30 | 21.34 | 22.14 | +0.64% | 4.94 | 6.12% |
| 2026-02-26 | 21.96 | 22.18 | 21.20 | 22.00 | +2.90% | 5.68 | 7.12% |
| 2026-02-25 | 20.08 | 21.95 | 20.03 | 21.38 | +7.06% | 6.45 | 8.23% |